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, 2014 70.15 70.30 69.57 70.09 596,852 -0.10(-0.14%)
Sep 29, 2014 70.25 70.77 69.61 70.19 429,421 -0.40(-0.57%)
Sep 26, 2014 70.17 70.64 69.77 70.59 489,332 +0.39(+0.56%)
Sep 25, 2014 70.65 70.95 69.77 70.20 598,399 -0.53(-0.75%)
Sep 24, 2014 70.16 70.89 70.02 70.73 442,080 +0.72(+1.03%)
Sep 23, 2014 69.67 70.21 69.57 70.01 618,337 -0.05(-0.07%)
Sep 22, 2014 70.38 70.38 69.56 70.06 635,786 -0.47(-0.67%)
Sep 19, 2014 71.20 71.42 70.42 70.53 1,081,065 -0.47(-0.66%)
Sep 18, 2014 70.86 71.51 70.71 71.00 500,176 +0.02(+0.03%)
Sep 17, 2014 70.71 71.13 70.47 70.98 508,008 +0.11(+0.16%)
Sep 16, 2014 69.94 71.15 69.69 70.87 510,005 +0.51(+0.72%)
Sep 15, 2014 70.66 70.75 70.12 70.36 752,442 -0.14(-0.20%)
Sep 12, 2014 70.50 70.50 70.27 70.50 691,374 +0.00(+0.00%)
Sep 11, 2014 70.10 70.69 70.04 70.50 550,702 +0.20(+0.28%)
Sep 10, 2014 70.52 70.68 70.06 70.30 516,615 -0.11(-0.16%)
Sep 09, 2014 71.00 71.04 69.96 70.41 854,910 -0.85(-1.19%)
Sep 08, 2014 71.36 71.73 70.87 71.26 788,398 -0.57(-0.79%)
Sep 05, 2014 72.01 72.29 71.55 71.83 819,830 -0.44(-0.61%)
Sep 04, 2014 71.98 72.55 71.90 72.27 587,103 +0.39(+0.54%)
Sep 03, 2014 71.96 72.30 71.67 71.88 1,032,019 +0.03(+0.04%)
Sep 02, 2014 72.08 72.08 71.47 71.85 1,137,389 +0.28(+0.39%)
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%)
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.