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 (%)
Sep 30, 2011 43.04 43.57 42.64 42.65 889,560 -0.93(-2.13%)
Sep 29, 2011 44.05 44.40 42.47 43.58 823,853 +0.26(+0.60%)
Sep 28, 2011 44.40 44.70 43.30 43.32 539,271 -0.93(-2.10%)
Sep 27, 2011 44.71 45.41 44.06 44.25 948,449 +0.45(+1.03%)
Sep 26, 2011 42.89 43.89 42.22 43.80 827,489 +1.26(+2.96%)
Sep 23, 2011 42.31 42.69 41.95 42.54 1,367,406 +0.20(+0.47%)
Sep 22, 2011 41.82 43.02 41.50 42.34 1,289,219 -0.78(-1.81%)
Sep 21, 2011 44.51 44.67 43.11 43.12 658,099 -1.36(-3.06%)
Sep 20, 2011 45.00 45.59 44.45 44.48 937,034 -0.49(-1.09%)
Sep 19, 2011 44.05 45.10 43.70 44.97 902,981 +0.09(+0.20%)
Sep 16, 2011 44.49 45.00 44.24 44.88 1,358,379 +0.33(+0.74%)
Sep 15, 2011 44.68 44.78 44.20 44.55 942,014 +0.19(+0.43%)
Sep 14, 2011 43.42 45.00 43.20 44.36 1,643,800 +1.06(+2.45%)
Sep 13, 2011 42.58 43.50 42.14 43.30 1,355,914 +0.74(+1.74%)
Sep 12, 2011 41.17 42.59 41.17 42.56 1,585,670 +0.78(+1.87%)
Sep 09, 2011 41.24 42.19 41.01 41.78 1,298,864 +0.18(+0.43%)
Sep 08, 2011 41.74 42.30 41.45 41.60 1,004,231 -0.44(-1.05%)
Sep 07, 2011 40.79 42.08 40.75 42.04 1,082,901 +1.70(+4.21%)
Sep 06, 2011 39.76 40.40 39.16 40.34 1,313,681 -0.32(-0.79%)
Sep 02, 2011 40.86 41.30 40.36 40.66 574,030 -0.84(-2.02%)
Sep 01, 2011 42.31 42.96 41.43 41.50 1,095,194 -0.68(-1.61%)
Aug 31, 2011 42.96 43.47 41.91 42.18 1,671,404 -0.67(-1.56%)
Aug 30, 2011 42.48 43.05 42.01 42.85 1,132,480 +0.21(+0.49%)
Aug 29, 2011 41.71 42.70 41.58 42.64 783,087 +1.30(+3.14%)
Aug 26, 2011 40.35 41.59 40.10 41.34 768,718 +0.72(+1.77%)
Aug 25, 2011 41.61 41.90 40.57 40.62 827,476 -0.69(-1.67%)
Aug 24, 2011 40.73 41.36 40.40 41.31 826,373 +0.53(+1.30%)
Aug 23, 2011 39.52 40.82 39.00 40.78 1,056,735 +1.40(+3.56%)
Aug 22, 2011 39.50 39.90 38.68 39.38 1,544,890 +0.79(+2.05%)
Aug 19, 2011 39.75 40.50 38.48 38.59 2,945,755 -1.56(-3.89%)
Aug 18, 2011 40.41 41.96 39.76 40.15 3,307,975 -1.41(-3.39%)
Aug 17, 2011 42.00 42.55 41.14 41.56 1,568,918 -0.03(-0.07%)
Aug 16, 2011 41.34 41.77 40.73 41.59 1,126,029 -0.27(-0.65%)
Aug 15, 2011 41.80 42.18 41.08 41.86 1,038,200 +0.01(+0.02%)
Aug 12, 2011 41.11 41.89 40.36 41.85 1,552,003 +1.40(+3.45%)
Aug 11, 2011 39.22 40.99 38.90 40.45 847,301 +1.45(+3.70%)
Aug 10, 2011 39.50 40.47 39.00 39.01 1,941,439 -1.87(-4.57%)
Aug 09, 2011 39.90 40.93 37.94 40.88 1,998,841 +2.90(+7.64%)
Aug 08, 2011 39.47 40.45 37.76 37.98 3,183,131 -2.80(-6.87%)
Aug 05, 2011 41.44 41.76 39.73 40.78 2,316,319 -0.33(-0.80%)
Aug 04, 2011 42.36 42.56 41.07 41.11 2,366,175 -1.75(-4.08%)
Aug 03, 2011 42.18 42.93 41.65 42.86 1,242,615 +0.60(+1.42%)
Aug 02, 2011 43.37 43.86 42.12 42.26 1,369,827 -1.24(-2.85%)
Aug 01, 2011 43.22 43.52 42.80 43.50 1,297,800 +0.48(+1.12%)
Jul 29, 2011 42.67 43.17 41.86 43.02 1,511,961 +0.02(+0.05%)
Jul 28, 2011 43.81 43.98 42.96 43.00 1,613,676 -0.61(-1.40%)
Jul 27, 2011 45.42 45.42 43.57 43.61 1,347,623 -1.66(-3.67%)
Jul 26, 2011 46.20 46.23 45.13 45.27 1,494,330 +0.40(+0.89%)
Jul 25, 2011 44.99 45.24 44.83 44.87 504,738 -0.55(-1.21%)
Jul 22, 2011 45.46 45.59 45.06 45.42 481,023 +0.31(+0.69%)
Jul 21, 2011 45.09 45.49 44.84 45.11 530,051 +0.11(+0.24%)
Jul 20, 2011 45.56 45.67 44.52 45.00 706,972 -0.55(-1.21%)
Jul 19, 2011 44.80 45.55 44.66 45.55 816,320 +1.07(+2.41%)
Jul 18, 2011 44.73 44.77 44.28 44.48 545,969 -0.52(-1.16%)
Jul 15, 2011 45.04 45.10 44.46 45.00 756,904 +0.14(+0.31%)
Jul 14, 2011 45.69 45.88 44.60 44.86 867,171 -0.78(-1.71%)
Jul 13, 2011 45.72 46.21 45.45 45.64 715,553 +0.15(+0.33%)
Jul 12, 2011 45.69 45.92 45.07 45.49 749,206 -0.05(-0.11%)
Jul 11, 2011 45.57 46.12 45.38 45.54 813,098 -0.54(-1.17%)
Jul 08, 2011 45.70 46.10 45.31 46.08 841,529 -0.08(-0.17%)
Jul 07, 2011 46.34 46.36 45.64 46.16 1,214,170 +0.05(+0.11%)
Jul 06, 2011 45.44 46.35 44.88 46.11 1,139,350 +0.08(+0.17%)
Jul 05, 2011 45.71 46.60 45.71 46.03 986,870 +0.26(+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.