Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PetSmart, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.93 24.11 22.88 23.90 4,068,900 +0.56(+2.40%)
Aug 28, 2003 22.50 23.50 22.32 23.34 8,106,000 +2.39(+11.41%)
Aug 27, 2003 20.74 21.20 20.70 20.95 2,175,100 +0.16(+0.77%)
Aug 26, 2003 20.50 20.91 20.24 20.79 1,201,600 +0.06(+0.29%)
Aug 25, 2003 20.20 20.74 20.19 20.73 1,166,600 +0.42(+2.07%)
Aug 22, 2003 20.36 21.60 20.31 20.31 1,152,600 -1.03(-4.83%)
Aug 21, 2003 20.79 21.56 20.69 21.34 2,449,200 +0.66(+3.19%)
Aug 20, 2003 20.17 21.10 20.05 20.68 4,193,600 +1.10(+5.62%)
Aug 19, 2003 19.82 19.85 19.40 19.58 1,364,400 -0.22(-1.11%)
Aug 18, 2003 19.43 19.98 19.41 19.80 1,123,900 +0.41(+2.11%)
Aug 15, 2003 18.84 19.45 18.79 19.39 517,000 +0.42(+2.21%)
Aug 14, 2003 18.74 19.09 18.46 18.97 812,600 +0.25(+1.34%)
Aug 13, 2003 18.81 19.20 18.58 18.72 1,736,000 +0.22(+1.19%)
Aug 12, 2003 18.62 18.75 18.20 18.50 1,521,200 -0.01(-0.05%)
Aug 11, 2003 18.47 18.85 18.31 18.51 687,400 +0.01(+0.05%)
Aug 08, 2003 18.35 18.98 18.25 18.50 1,230,900 +0.26(+1.43%)
Aug 07, 2003 18.06 18.67 18.01 18.24 1,111,200 +0.15(+0.83%)
Aug 06, 2003 18.62 18.65 18.06 18.09 1,586,500 -0.38(-2.06%)
Aug 05, 2003 18.82 19.06 18.14 18.47 1,370,000 -0.51(-2.69%)
Aug 04, 2003 19.07 19.44 18.76 18.98 1,217,500 -0.25(-1.29%)
Aug 01, 2003 19.68 20.00 19.08 19.23 1,254,200 -0.65(-3.27%)
Jul 31, 2003 19.96 20.35 19.78 19.88 1,186,400 +0.32(+1.64%)
Jul 30, 2003 19.85 19.95 19.50 19.56 864,100 -0.36(-1.81%)
Jul 29, 2003 20.21 20.25 19.68 19.92 1,579,500 -0.37(-1.82%)
Jul 28, 2003 19.90 20.50 19.85 20.29 1,874,100 +0.30(+1.50%)
Jul 25, 2003 19.62 20.00 19.47 19.99 1,234,000 +0.65(+3.36%)
Jul 24, 2003 19.41 20.00 19.25 19.34 1,208,800 +0.14(+0.73%)
Jul 23, 2003 19.14 19.45 18.76 19.20 671,900 +0.08(+0.42%)
Jul 22, 2003 18.60 19.40 18.56 19.12 1,060,100 +0.31(+1.65%)
Jul 21, 2003 19.01 19.10 18.35 18.81 1,112,700 -0.34(-1.78%)
Jul 18, 2003 19.35 19.50 18.76 19.15 1,559,800 -0.22(-1.14%)
Jul 17, 2003 19.25 19.71 19.02 19.37 1,117,200 -0.13(-0.67%)
Jul 16, 2003 19.94 20.00 19.31 19.50 1,981,200 -0.24(-1.22%)
Jul 15, 2003 19.62 19.93 19.54 19.74 1,909,500 +0.20(+1.02%)
Jul 14, 2003 19.35 19.80 19.32 19.54 2,206,800 +0.38(+1.98%)
Jul 11, 2003 18.60 19.20 18.55 19.16 1,963,700 +0.66(+3.57%)
Jul 10, 2003 18.32 18.53 17.95 18.50 1,697,300 +0.18(+0.98%)
Jul 09, 2003 18.51 18.61 18.13 18.32 943,200 -0.28(-1.51%)
Jul 08, 2003 17.98 18.68 17.68 18.60 1,332,300 +0.60(+3.33%)
Jul 07, 2003 17.66 18.00 17.64 18.00 808,300 +0.50(+2.86%)
Jul 03, 2003 17.35 17.85 17.31 17.50 609,500 -0.20(-1.13%)
Jul 02, 2003 17.40 17.85 17.34 17.70 1,049,300 +0.38(+2.19%)
Jul 01, 2003 16.50 17.47 16.28 17.32 2,176,300 +0.61(+3.65%)
Jun 30, 2003 16.64 16.80 16.25 16.71 2,824,100 +0.07(+0.42%)
Jun 27, 2003 16.62 16.92 16.50 16.64 1,373,600 -0.01(-0.06%)
Jun 26, 2003 16.58 16.95 16.55 16.65 1,099,600 -0.09(-0.54%)
Jun 25, 2003 16.70 17.05 16.41 16.74 1,205,500 +0.24(+1.45%)
Jun 24, 2003 16.53 17.00 16.48 16.50 1,013,700 -0.14(-0.84%)
Jun 23, 2003 17.33 17.40 16.52 16.64 1,526,100 -0.76(-4.37%)
Jun 20, 2003 17.50 17.72 17.30 17.40 1,225,000 +0.04(+0.23%)
Jun 19, 2003 18.05 18.05 17.30 17.36 917,900 -0.56(-3.13%)
Jun 18, 2003 17.75 18.26 17.51 17.92 1,324,300 -0.04(-0.22%)
Jun 17, 2003 17.65 18.11 17.19 17.96 1,694,300 +0.52(+2.98%)
Jun 16, 2003 16.98 17.50 16.91 17.44 1,287,300 +0.54(+3.20%)
Jun 13, 2003 17.40 17.76 16.89 16.90 1,030,100 -0.52(-2.99%)
Jun 12, 2003 17.58 17.62 17.25 17.42 848,100 -0.08(-0.46%)
Jun 11, 2003 17.45 17.66 16.94 17.50 655,100 +0.10(+0.57%)
Jun 10, 2003 17.20 17.44 16.78 17.40 809,900 +0.52(+3.08%)
Jun 09, 2003 17.34 17.30 16.69 16.88 1,242,626 -0.46(-2.65%)
Jun 06, 2003 18.20 18.40 17.30 17.34 1,243,800 -0.79(-4.36%)
Jun 05, 2003 17.68 18.35 17.68 18.13 792,100 +0.13(+0.72%)
Jun 04, 2003 17.51 18.00 17.45 18.00 1,003,800 +0.49(+2.80%)
Jun 03, 2003 17.44 17.68 17.26 17.51 1,095,600 +0.10(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.