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 31, 2005 25.12 25.78 25.00 25.77 1,942,775 +0.63(+2.51%)
Aug 30, 2005 25.53 25.59 25.03 25.14 1,923,610 -0.44(-1.72%)
Aug 29, 2005 24.60 25.61 24.55 25.58 2,870,857 +0.93(+3.77%)
Aug 26, 2005 24.60 25.09 24.40 24.65 4,087,953 +0.00(+0.00%)
Aug 25, 2005 25.90 26.26 24.43 24.65 14,086,638 -3.86(-13.54%)
Aug 24, 2005 28.50 29.10 28.50 28.51 2,116,604 -0.07(-0.24%)
Aug 23, 2005 28.93 29.22 28.57 28.58 1,379,803 -0.42(-1.45%)
Aug 22, 2005 28.99 29.25 28.84 29.00 1,225,406 +0.07(+0.24%)
Aug 19, 2005 28.60 29.11 28.54 28.93 1,695,385 +0.28(+0.98%)
Aug 18, 2005 28.90 29.12 28.63 28.65 1,873,693 -0.25(-0.87%)
Aug 17, 2005 27.86 29.13 27.86 28.90 1,756,187 +1.03(+3.70%)
Aug 16, 2005 28.67 28.79 27.72 27.87 1,480,238 -0.81(-2.82%)
Aug 15, 2005 28.12 28.98 28.12 28.68 761,815 +0.36(+1.27%)
Aug 12, 2005 28.35 28.42 28.09 28.32 1,539,388 -0.08(-0.28%)
Aug 11, 2005 28.41 28.70 28.27 28.40 1,751,498 +0.00(+0.00%)
Aug 10, 2005 28.55 28.68 28.35 28.40 1,313,830 +0.03(+0.11%)
Aug 09, 2005 28.23 28.51 28.22 28.37 964,155 +0.13(+0.46%)
Aug 08, 2005 28.09 28.41 28.05 28.24 889,146 +0.16(+0.57%)
Aug 05, 2005 28.13 28.28 27.97 28.08 1,005,651 -0.22(-0.78%)
Aug 04, 2005 28.18 28.37 27.68 28.30 1,892,303 -0.15(-0.53%)
Aug 03, 2005 29.42 29.45 28.36 28.45 1,901,369 -1.12(-3.79%)
Aug 02, 2005 29.37 29.96 29.32 29.57 800,436 +0.11(+0.37%)
Aug 01, 2005 29.73 29.84 29.08 29.46 1,414,001 -0.29(-0.97%)
Jul 29, 2005 30.54 30.71 29.66 29.75 785,298 -0.80(-2.62%)
Jul 28, 2005 29.98 30.87 29.74 30.55 1,407,645 +0.66(+2.21%)
Jul 27, 2005 29.46 30.01 29.10 29.89 1,060,259 +0.25(+0.84%)
Jul 26, 2005 29.45 30.04 29.26 29.64 938,972 +0.26(+0.88%)
Jul 25, 2005 29.52 29.52 29.00 29.38 2,102,019 -0.07(-0.24%)
Jul 22, 2005 30.25 30.53 29.24 29.45 2,364,160 -0.85(-2.81%)
Jul 21, 2005 31.27 31.27 30.24 30.30 1,449,187 -1.01(-3.23%)
Jul 20, 2005 31.59 31.80 31.22 31.31 751,001 -0.42(-1.32%)
Jul 19, 2005 31.69 32.01 31.21 31.73 610,781 -0.03(-0.09%)
Jul 18, 2005 31.63 31.85 31.62 31.76 533,298 -0.10(-0.31%)
Jul 15, 2005 31.88 32.03 31.63 31.86 516,271 +0.11(+0.35%)
Jul 14, 2005 31.67 31.87 31.32 31.75 1,024,161 +0.31(+0.99%)
Jul 13, 2005 31.70 31.70 31.31 31.44 354,050 -0.25(-0.79%)
Jul 12, 2005 31.69 32.00 31.61 31.69 835,686 -0.20(-0.63%)
Jul 11, 2005 31.35 32.07 31.28 31.89 1,168,347 +0.46(+1.46%)
Jul 08, 2005 30.68 31.45 30.34 31.43 1,009,581 +0.77(+2.51%)
Jul 07, 2005 29.90 30.78 29.87 30.66 1,334,139 +0.37(+1.22%)
Jul 06, 2005 30.35 30.57 29.70 30.29 1,214,712 -0.25(-0.82%)
Jul 05, 2005 30.03 30.58 29.92 30.54 610,800 +0.32(+1.06%)
Jul 01, 2005 30.23 30.50 30.02 30.22 765,600 -0.13(-0.43%)
Jun 30, 2005 30.46 30.80 30.08 30.35 995,198 -0.01(-0.03%)
Jun 29, 2005 30.60 30.65 30.17 30.36 916,782 -0.46(-1.49%)
Jun 28, 2005 30.20 30.93 29.88 30.82 1,559,046 +0.88(+2.94%)
Jun 27, 2005 28.95 29.99 28.84 29.94 1,948,686 +1.33(+4.65%)
Jun 24, 2005 28.68 29.02 28.28 28.61 1,385,648 -0.33(-1.14%)
Jun 23, 2005 29.74 29.75 28.77 28.94 1,854,488 -0.75(-2.53%)
Jun 22, 2005 30.42 30.44 29.45 29.69 2,381,764 -0.54(-1.79%)
Jun 21, 2005 30.80 30.90 30.17 30.23 749,488 -0.60(-1.95%)
Jun 20, 2005 30.76 31.23 30.65 30.83 821,684 +0.01(+0.03%)
Jun 17, 2005 31.79 32.20 30.80 30.82 2,022,898 -0.81(-2.56%)
Jun 16, 2005 31.11 31.63 30.85 31.63 1,010,259 +0.61(+1.97%)
Jun 15, 2005 31.42 31.45 30.49 31.02 750,027 -0.07(-0.23%)
Jun 14, 2005 30.96 31.40 30.83 31.09 1,261,099 +0.06(+0.19%)
Jun 13, 2005 31.23 31.71 30.97 31.03 1,102,773 -0.19(-0.61%)
Jun 10, 2005 31.97 31.97 31.05 31.22 803,340 -0.65(-2.04%)
Jun 09, 2005 31.66 32.10 31.64 31.87 864,211 +0.12(+0.38%)
Jun 08, 2005 32.32 32.48 31.73 31.75 712,888 -0.53(-1.64%)
Jun 07, 2005 32.55 33.28 32.17 32.28 1,319,806 -0.21(-0.65%)
Jun 06, 2005 31.32 32.58 31.32 32.49 873,163 +1.00(+3.18%)
Jun 03, 2005 31.82 31.99 31.39 31.49 744,593 -0.41(-1.29%)
Jun 02, 2005 31.98 32.16 31.84 31.90 861,052 -0.18(-0.56%)
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.