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, 2014 71.57 71.57 71.57 0 +0.02(+0.03%)
Aug 28, 2014 70.90 71.75 70.55 71.55 1,111,313 +0.23(+0.32%)
Aug 27, 2014 71.00 71.79 70.99 71.32 1,124,529 +0.45(+0.63%)
Aug 26, 2014 70.43 71.19 70.36 70.87 1,236,382 +0.37(+0.52%)
Aug 25, 2014 70.16 70.53 69.98 70.50 1,008,582 +0.58(+0.83%)
Aug 22, 2014 69.66 70.43 69.53 69.92 2,394,303 +0.25(+0.36%)
Aug 21, 2014 70.29 70.38 69.41 69.67 1,372,093 -0.85(-1.21%)
Aug 20, 2014 71.71 71.75 69.00 70.52 3,826,486 +0.82(+1.18%)
Aug 19, 2014 68.14 71.74 67.84 69.70 4,441,012 +1.26(+1.84%)
Aug 18, 2014 68.85 69.45 67.92 68.44 1,687,004 -0.06(-0.09%)
Aug 15, 2014 68.85 68.85 68.05 68.50 838,829 -0.18(-0.26%)
Aug 14, 2014 68.15 68.96 68.10 68.68 657,800 +0.53(+0.78%)
Aug 13, 2014 68.55 68.55 67.76 68.15 665,156 -0.33(-0.49%)
Aug 12, 2014 68.54 68.81 68.20 68.48 1,031,238 -0.08(-0.11%)
Aug 11, 2014 67.93 68.67 67.87 68.56 829,619 +0.76(+1.12%)
Aug 08, 2014 67.24 67.83 66.79 67.80 1,563,746 +0.78(+1.16%)
Aug 07, 2014 68.04 68.04 66.78 67.02 1,312,534 -0.69(-1.02%)
Aug 06, 2014 67.53 68.38 67.46 67.71 2,003,730 -0.32(-0.47%)
Aug 05, 2014 68.09 68.52 67.68 68.03 1,154,433 -0.06(-0.09%)
Aug 04, 2014 67.69 68.22 67.67 68.09 1,610,726 +0.66(+0.98%)
Aug 01, 2014 68.00 68.76 67.35 67.43 1,352,611 -0.71(-1.04%)
Jul 31, 2014 69.21 69.53 67.93 68.14 1,917,413 -1.27(-1.83%)
Jul 30, 2014 70.16 70.16 69.10 69.41 1,559,162 -0.82(-1.17%)
Jul 29, 2014 70.46 70.77 70.05 70.23 1,013,797 -0.23(-0.33%)
Jul 28, 2014 70.50 71.19 70.31 70.46 909,206 +0.20(+0.28%)
Jul 25, 2014 70.41 70.71 69.83 70.26 1,052,966 -0.51(-0.72%)
Jul 24, 2014 70.01 71.09 69.92 70.77 1,992,285 +0.68(+0.97%)
Jul 23, 2014 69.08 70.27 68.92 70.09 1,526,527 +0.75(+1.08%)
Jul 22, 2014 69.36 69.46 68.81 69.34 1,181,433 +0.18(+0.26%)
Jul 21, 2014 69.02 69.63 68.79 69.16 1,033,418 +0.13(+0.19%)
Jul 18, 2014 69.37 69.40 68.95 69.03 1,892,459 -0.02(-0.03%)
Jul 17, 2014 68.65 69.84 68.65 69.05 1,533,942 -0.98(-1.40%)
Jul 16, 2014 70.44 70.50 69.64 70.03 1,402,217 +0.11(+0.16%)
Jul 15, 2014 70.50 70.57 69.78 69.92 2,344,076 -0.55(-0.78%)
Jul 14, 2014 70.55 70.78 70.11 70.47 1,644,302 +0.02(+0.03%)
Jul 11, 2014 70.38 70.63 69.75 70.45 1,394,848 +0.10(+0.14%)
Jul 10, 2014 69.59 70.55 69.31 70.35 1,750,332 -0.20(-0.28%)
Jul 09, 2014 69.25 70.66 68.97 70.55 3,919,886 +1.80(+2.62%)
Jul 08, 2014 69.01 69.60 67.80 68.75 3,837,510 -0.20(-0.29%)
Jul 07, 2014 67.39 69.21 67.25 68.95 6,558,725 +1.67(+2.48%)
Jul 03, 2014 67.28 67.28 67.28 0 +7.48(+12.50%)
Jul 02, 2014 60.55 60.79 59.58 59.80 1,789,175 -0.87(-1.43%)
Jul 01, 2014 60.10 60.95 59.96 60.67 2,522,326 +0.87(+1.45%)
Jun 30, 2014 60.38 60.50 59.64 59.80 3,727,353 -1.17(-1.92%)
Jun 27, 2014 60.11 61.07 60.05 60.97 2,740,118 +0.48(+0.79%)
Jun 26, 2014 59.19 60.55 58.99 60.49 2,179,930 +1.14(+1.92%)
Jun 25, 2014 59.06 59.64 58.81 59.35 2,830,068 +0.10(+0.17%)
Jun 24, 2014 59.16 59.61 58.95 59.25 2,490,423 -0.65(-1.09%)
Jun 23, 2014 57.30 60.23 57.18 59.90 4,375,293 +2.94(+5.16%)
Jun 20, 2014 57.38 58.16 56.89 56.96 5,102,326 -1.31(-2.25%)
Jun 19, 2014 59.06 59.26 58.16 58.27 2,606,300 -0.78(-1.32%)
Jun 18, 2014 59.12 59.29 58.61 59.05 1,726,046 -0.24(-0.40%)
Jun 17, 2014 57.96 59.44 57.85 59.29 2,214,245 +1.37(+2.37%)
Jun 16, 2014 58.10 58.27 57.82 57.92 1,884,543 -0.30(-0.52%)
Jun 13, 2014 57.87 58.24 57.43 58.22 2,171,602 +0.46(+0.80%)
Jun 12, 2014 57.85 58.03 57.47 57.76 3,240,006 -0.25(-0.43%)
Jun 11, 2014 58.07 58.10 57.50 58.01 2,476,469 -0.14(-0.24%)
Jun 10, 2014 58.61 58.82 58.08 58.15 1,386,777 -0.86(-1.46%)
Jun 06, 2014 59.31 59.54 58.92 59.01 1,392,197 -0.09(-0.15%)
Jun 05, 2014 58.27 59.31 57.90 59.10 2,341,177 +1.10(+1.90%)
Jun 04, 2014 57.25 58.03 57.25 58.00 2,089,311 +0.49(+0.85%)
Jun 03, 2014 57.55 58.08 57.30 57.51 2,198,335 +0.01(+0.02%)
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.