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, 2007 34.49 34.83 34.03 34.70 840,393 +0.70(+2.06%)
Aug 30, 2007 33.70 34.54 33.65 34.00 975,078 +0.04(+0.12%)
Aug 29, 2007 33.29 34.02 32.86 33.96 1,176,062 +0.82(+2.47%)
Aug 28, 2007 33.88 34.09 33.11 33.14 1,310,911 -0.95(-2.79%)
Aug 27, 2007 34.24 34.47 33.88 34.09 958,674 -0.01(-0.03%)
Aug 24, 2007 33.29 34.11 33.18 34.10 1,031,610 +0.66(+1.97%)
Aug 23, 2007 33.17 33.54 33.09 33.44 1,110,042 +0.00(+0.00%)
Aug 22, 2007 33.25 33.65 33.02 33.44 1,291,014 +0.52(+1.58%)
Aug 21, 2007 31.85 33.08 31.85 32.92 1,187,385 +0.80(+2.49%)
Aug 20, 2007 31.58 32.19 31.51 32.12 1,266,458 +0.42(+1.32%)
Aug 17, 2007 31.07 31.91 30.33 31.70 1,684,398 +0.88(+2.86%)
Aug 16, 2007 29.95 31.10 29.06 30.82 3,707,998 +0.52(+1.72%)
Aug 15, 2007 30.62 31.30 30.14 30.30 1,509,114 -0.61(-1.97%)
Aug 14, 2007 31.97 31.97 30.82 30.91 1,444,410 -0.69(-2.18%)
Aug 13, 2007 31.10 31.97 31.10 31.60 1,409,270 +0.61(+1.97%)
Aug 10, 2007 29.80 32.00 29.25 30.99 1,724,324 +1.17(+3.92%)
Aug 09, 2007 30.59 30.89 29.68 29.82 1,921,596 -0.87(-2.83%)
Aug 08, 2007 31.13 31.33 29.49 30.69 3,193,942 -0.40(-1.29%)
Aug 07, 2007 32.27 32.41 30.82 31.09 2,183,790 -1.23(-3.81%)
Aug 06, 2007 32.21 32.42 31.66 32.32 2,996,848 +0.25(+0.78%)
Aug 03, 2007 32.22 32.90 32.03 32.07 1,859,029 -0.69(-2.11%)
Aug 02, 2007 32.57 32.89 32.48 32.76 2,601,777 +0.27(+0.83%)
Aug 01, 2007 33.49 33.49 32.17 32.49 3,555,708 +0.16(+0.49%)
Jul 31, 2007 32.68 33.41 32.33 32.33 1,149,958 -0.38(-1.16%)
Jul 30, 2007 32.52 32.84 32.20 32.71 850,033 +0.32(+0.99%)
Jul 27, 2007 32.12 32.80 31.95 32.39 1,359,536 +0.39(+1.22%)
Jul 26, 2007 31.87 32.10 31.33 32.00 2,121,625 -0.10(-0.31%)
Jul 25, 2007 32.93 32.94 32.05 32.10 1,295,445 -0.62(-1.89%)
Jul 24, 2007 32.50 33.30 32.40 32.72 1,300,121 +0.15(+0.46%)
Jul 23, 2007 33.08 33.08 32.50 32.57 397,646 -0.17(-0.52%)
Jul 20, 2007 32.66 32.88 32.28 32.74 1,035,702 +0.13(+0.40%)
Jul 19, 2007 32.96 33.04 32.32 32.61 945,896 -0.35(-1.06%)
Jul 18, 2007 33.02 33.28 32.54 32.96 714,554 -0.35(-1.05%)
Jul 17, 2007 33.20 33.36 33.00 33.31 694,324 +0.14(+0.42%)
Jul 16, 2007 32.80 33.20 32.80 33.17 698,428 +0.26(+0.79%)
Jul 13, 2007 33.10 33.20 32.70 32.91 629,368 -0.15(-0.45%)
Jul 12, 2007 32.62 33.21 32.55 33.06 825,922 +0.61(+1.88%)
Jul 11, 2007 32.36 32.47 32.10 32.45 665,337 +0.10(+0.31%)
Jul 10, 2007 32.55 32.67 32.25 32.35 971,857 -0.20(-0.61%)
Jul 09, 2007 32.86 32.86 32.26 32.55 808,815 -0.44(-1.33%)
Jul 06, 2007 32.61 32.99 32.39 32.99 474,511 +0.46(+1.41%)
Jul 05, 2007 32.49 32.54 32.11 32.53 638,560 +0.14(+0.43%)
Jul 03, 2007 32.76 32.76 32.27 32.39 472,793 -0.37(-1.13%)
Jul 02, 2007 32.46 32.99 32.46 32.76 923,416 +0.31(+0.96%)
Jun 29, 2007 32.52 32.64 32.06 32.45 1,132,512 +0.04(+0.12%)
Jun 28, 2007 32.61 32.61 32.29 32.41 932,626 -0.18(-0.55%)
Jun 27, 2007 32.16 32.61 31.82 32.59 1,105,234 +0.43(+1.34%)
Jun 26, 2007 31.40 32.50 31.35 32.16 1,892,845 +0.89(+2.85%)
Jun 25, 2007 31.66 31.83 31.15 31.27 1,077,739 -0.24(-0.76%)
Jun 22, 2007 31.94 31.94 31.44 31.51 1,589,220 -0.54(-1.68%)
Jun 21, 2007 31.65 32.23 31.58 32.05 946,249 +0.42(+1.33%)
Jun 20, 2007 32.10 32.20 31.62 31.63 1,452,100 -0.41(-1.28%)
Jun 19, 2007 32.35 32.35 31.93 32.04 1,359,000 -0.33(-1.02%)
Jun 18, 2007 32.55 32.59 32.24 32.37 619,300 -0.18(-0.55%)
Jun 15, 2007 32.62 32.96 32.38 32.55 1,272,200 +0.06(+0.18%)
Jun 14, 2007 32.48 32.75 32.35 32.49 1,050,200 +0.19(+0.59%)
Jun 13, 2007 32.11 32.38 32.01 32.30 1,161,000 +0.19(+0.59%)
Jun 12, 2007 32.30 32.43 32.07 32.11 1,549,900 -0.20(-0.62%)
Jun 11, 2007 32.37 32.56 32.09 32.31 736,986 +0.02(+0.06%)
Jun 08, 2007 31.50 32.37 31.50 32.29 1,017,738 +0.42(+1.32%)
Jun 07, 2007 32.25 32.56 31.79 31.87 1,504,821 -0.61(-1.88%)
Jun 06, 2007 33.25 33.29 32.26 32.48 1,683,672 -1.01(-3.02%)
Jun 05, 2007 34.32 34.34 33.42 33.49 1,214,517 -0.88(-2.56%)
Jun 04, 2007 34.19 34.51 34.16 34.37 719,673 -0.01(-0.03%)
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.