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 30, 2013 70.98 71.25 70.31 70.43 0 -0.57(-0.80%)
Aug 29, 2013 70.02 71.07 70.02 71.00 842,891 +0.70(+1.00%)
Aug 28, 2013 70.13 70.71 70.05 70.30 1,029,214 +0.25(+0.36%)
Aug 27, 2013 70.00 70.51 69.54 70.05 1,189,024 -0.34(-0.48%)
Aug 26, 2013 71.06 71.50 70.12 70.39 1,402,842 -0.56(-0.79%)
Aug 23, 2013 72.52 72.57 70.57 70.95 0 -1.04(-1.44%)
Aug 22, 2013 71.45 72.79 71.35 71.99 0 +0.99(+1.39%)
Aug 21, 2013 72.51 74.28 70.63 71.00 3,659,044 -4.00(-5.33%)
Aug 20, 2013 74.22 75.15 74.19 75.00 2,207,041 +0.58(+0.78%)
Aug 19, 2013 73.56 74.58 73.51 74.42 1,334,128 +0.96(+1.31%)
Aug 16, 2013 74.10 74.64 73.39 73.46 0 -0.54(-0.73%)
Aug 15, 2013 74.03 74.43 73.72 74.00 1,010,869 -0.51(-0.68%)
Aug 14, 2013 74.34 74.85 73.98 74.51 0 -0.09(-0.12%)
Aug 13, 2013 74.57 74.97 74.09 74.60 1,037,234 -0.16(-0.21%)
Aug 12, 2013 73.90 74.81 73.66 74.76 834,792 +0.74(+1.00%)
Aug 09, 2013 73.58 74.19 73.38 74.02 530,827 +0.26(+0.35%)
Aug 08, 2013 73.71 73.84 72.95 73.76 696,283 +0.51(+0.70%)
Aug 07, 2013 73.55 73.70 73.02 73.25 738,871 -0.53(-0.72%)
Aug 06, 2013 74.64 74.72 73.48 73.78 1,352,416 -1.13(-1.51%)
Aug 05, 2013 74.35 75.00 74.35 74.91 651,363 +0.25(+0.33%)
Aug 02, 2013 74.29 74.66 74.01 74.66 833,372 +0.37(+0.50%)
Aug 01, 2013 73.42 74.46 73.31 74.29 2,012,231 +1.07(+1.46%)
Jul 31, 2013 72.97 74.01 72.65 73.22 0 +0.53(+0.73%)
Jul 30, 2013 72.53 73.31 72.34 72.69 0 +0.38(+0.53%)
Jul 29, 2013 71.49 72.32 71.44 72.31 0 +0.35(+0.49%)
Jul 26, 2013 71.68 72.01 71.30 71.96 0 -0.09(-0.12%)
Jul 25, 2013 71.31 72.08 71.19 72.05 0 +0.90(+1.26%)
Jul 24, 2013 72.13 72.24 70.93 71.15 0 -0.62(-0.86%)
Jul 23, 2013 71.58 71.93 71.53 71.77 0 +0.13(+0.18%)
Jul 22, 2013 71.45 71.81 70.90 71.64 0 +0.09(+0.13%)
Jul 19, 2013 71.64 71.74 71.24 71.55 0 +0.13(+0.18%)
Jul 18, 2013 71.96 72.27 71.39 71.42 0 -0.31(-0.43%)
Jul 17, 2013 72.50 72.62 71.72 71.73 499,520 -0.36(-0.50%)
Jul 16, 2013 72.70 73.08 72.01 72.09 1,069,528 -0.42(-0.58%)
Jul 15, 2013 71.95 72.98 71.93 72.51 0 +0.51(+0.71%)
Jul 12, 2013 71.91 72.07 71.35 72.00 0 +0.26(+0.36%)
Jul 11, 2013 71.41 71.91 71.04 71.74 0 +1.11(+1.57%)
Jul 10, 2013 69.52 70.80 69.46 70.63 0 +1.10(+1.58%)
Jul 09, 2013 69.54 69.81 68.90 69.53 0 +0.12(+0.17%)
Jul 08, 2013 68.51 69.43 68.38 69.41 0 +0.98(+1.43%)
Jul 05, 2013 68.75 68.75 67.81 68.43 0 +0.14(+0.21%)
Jul 03, 2013 67.96 68.54 67.75 68.29 0 -0.03(-0.04%)
Jul 02, 2013 67.43 68.37 67.34 68.32 0 +0.77(+1.14%)
Jul 01, 2013 67.52 68.01 67.31 67.55 0 +0.56(+0.84%)
Jun 28, 2013 66.67 67.54 66.20 66.99 1,955,338 +0.11(+0.16%)
Jun 27, 2013 67.36 67.72 66.83 66.88 0 -0.12(-0.18%)
Jun 26, 2013 67.92 68.19 66.80 67.00 0 -0.33(-0.49%)
Jun 25, 2013 67.76 68.25 67.19 67.33 0 +0.10(+0.15%)
Jun 24, 2013 66.80 68.18 66.31 67.23 0 -0.37(-0.55%)
Jun 21, 2013 66.91 67.71 65.70 67.60 2,673,595 +1.06(+1.59%)
Jun 20, 2013 67.90 67.92 66.30 66.54 0 -1.58(-2.32%)
Jun 19, 2013 69.50 69.61 68.05 68.12 0 -1.28(-1.84%)
Jun 18, 2013 68.97 69.44 68.50 69.40 817,789 +0.51(+0.74%)
Jun 17, 2013 69.44 69.44 68.51 68.89 0 -0.34(-0.49%)
Jun 14, 2013 69.68 70.26 69.01 69.23 0 +0.30(+0.44%)
Jun 13, 2013 67.64 69.00 67.23 68.93 785,091 +1.38(+2.04%)
Jun 12, 2013 68.97 69.00 67.53 67.55 1,189,425 -0.64(-0.94%)
Jun 11, 2013 68.01 68.26 67.58 68.19 672,824 -0.30(-0.44%)
Jun 10, 2013 69.16 69.16 67.95 68.49 0 -0.44(-0.64%)
Jun 07, 2013 67.91 69.00 67.91 68.93 0 +1.37(+2.03%)
Jun 06, 2013 66.84 67.70 66.83 67.56 0 +0.71(+1.06%)
Jun 05, 2013 66.86 67.46 66.78 66.85 0 -0.34(-0.51%)
Jun 04, 2013 66.78 67.74 66.50 67.19 0 -0.37(-0.55%)
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.