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 (%)
May 31, 2007 34.35 34.44 33.55 34.22 1,182,977 -0.14(-0.41%)
May 30, 2007 33.66 34.36 33.46 34.36 1,181,706 +0.66(+1.96%)
May 29, 2007 33.36 33.82 33.35 33.70 750,652 +0.32(+0.96%)
May 25, 2007 33.24 33.60 33.23 33.38 756,106 +0.11(+0.33%)
May 24, 2007 33.91 34.06 33.22 33.27 1,489,934 -0.78(-2.29%)
May 23, 2007 34.30 34.51 33.99 34.05 881,109 -0.25(-0.73%)
May 22, 2007 34.19 34.41 34.04 34.30 863,858 -0.01(-0.03%)
May 21, 2007 34.01 34.43 33.91 34.31 1,233,573 +0.24(+0.70%)
May 18, 2007 33.88 34.18 33.60 34.07 1,648,874 +0.32(+0.95%)
May 17, 2007 32.91 34.09 32.66 33.75 3,219,659 +0.98(+2.99%)
May 16, 2007 32.41 32.84 32.06 32.77 1,529,035 +0.55(+1.71%)
May 15, 2007 32.66 32.66 32.10 32.22 1,565,226 -0.49(-1.50%)
May 14, 2007 33.41 34.14 32.66 32.71 2,791,478 -1.51(-4.41%)
May 11, 2007 33.90 34.29 33.80 34.22 1,354,668 -0.07(-0.20%)
May 10, 2007 35.38 35.38 34.15 34.29 1,580,550 -1.09(-3.08%)
May 09, 2007 34.41 35.48 34.41 35.38 1,424,356 +0.86(+2.49%)
May 08, 2007 34.16 34.52 34.04 34.52 1,098,722 +0.18(+0.52%)
May 07, 2007 34.01 34.60 33.74 34.34 1,079,271 +0.25(+0.73%)
May 04, 2007 33.93 34.09 33.55 34.09 774,006 +0.29(+0.86%)
May 03, 2007 34.15 34.19 33.55 33.80 1,064,059 -0.36(-1.05%)
May 02, 2007 33.29 34.54 33.12 34.16 3,059,367 +0.76(+2.28%)
May 01, 2007 33.21 33.54 32.74 33.40 1,257,185 +0.21(+0.63%)
Apr 30, 2007 33.36 33.64 33.09 33.19 1,202,768 -0.29(-0.87%)
Apr 27, 2007 33.50 33.62 33.02 33.48 1,002,838 -0.05(-0.15%)
Apr 26, 2007 33.06 33.73 32.80 33.53 1,235,103 +0.46(+1.39%)
Apr 25, 2007 33.19 33.24 32.74 33.07 781,312 -0.14(-0.42%)
Apr 24, 2007 33.50 33.51 32.86 33.21 767,994 -0.09(-0.27%)
Apr 23, 2007 33.31 33.39 33.11 33.30 559,081 -0.15(-0.45%)
Apr 20, 2007 33.58 33.89 33.23 33.45 860,367 +0.21(+0.63%)
Apr 19, 2007 33.20 33.40 32.94 33.24 713,417 -0.12(-0.36%)
Apr 18, 2007 33.20 33.48 33.04 33.36 807,361 +0.02(+0.06%)
Apr 17, 2007 33.82 34.06 33.13 33.34 2,273,017 -1.33(-3.84%)
Apr 16, 2007 34.51 34.69 34.16 34.67 1,243,900 +0.15(+0.43%)
Apr 13, 2007 34.54 34.69 34.25 34.52 1,004,342 -0.10(-0.29%)
Apr 12, 2007 33.54 34.67 33.21 34.62 1,917,647 +0.91(+2.70%)
Apr 11, 2007 33.89 33.96 33.57 33.71 1,030,799 -0.25(-0.74%)
Apr 10, 2007 33.32 33.99 33.32 33.96 1,193,694 +0.58(+1.74%)
Apr 09, 2007 33.69 33.75 33.35 33.38 928,166 -0.24(-0.71%)
Apr 05, 2007 33.24 33.65 33.15 33.62 806,830 +0.49(+1.48%)
Apr 04, 2007 33.27 33.27 32.95 33.13 780,679 -0.12(-0.36%)
Apr 03, 2007 32.97 33.34 32.83 33.25 937,578 +0.37(+1.13%)
Apr 02, 2007 32.99 32.99 32.57 32.88 937,169 -0.08(-0.24%)
Mar 30, 2007 32.79 33.00 32.61 32.96 1,074,844 +0.23(+0.70%)
Mar 29, 2007 32.48 32.77 32.27 32.73 1,435,582 +0.42(+1.30%)
Mar 28, 2007 32.19 32.48 32.04 32.31 1,087,861 -0.09(-0.28%)
Mar 27, 2007 32.72 32.75 32.30 32.40 1,157,042 -0.36(-1.10%)
Mar 26, 2007 32.62 32.80 32.32 32.76 1,068,495 +0.06(+0.18%)
Mar 23, 2007 31.94 32.87 31.77 32.70 1,497,656 +0.76(+2.38%)
Mar 22, 2007 31.95 32.10 31.73 31.94 815,401 -0.04(-0.13%)
Mar 21, 2007 31.34 31.98 31.10 31.98 810,294 +0.55(+1.75%)
Mar 20, 2007 31.07 31.44 30.76 31.43 1,022,678 +0.42(+1.35%)
Mar 19, 2007 30.70 31.03 30.69 31.01 641,193 +0.40(+1.31%)
Mar 16, 2007 30.35 30.65 30.28 30.61 1,414,842 +0.10(+0.33%)
Mar 15, 2007 30.71 30.85 30.24 30.51 1,173,722 -0.15(-0.49%)
Mar 14, 2007 30.15 30.66 29.83 30.66 1,484,530 +0.63(+2.10%)
Mar 13, 2007 30.74 30.64 30.00 30.03 1,107,537 -0.71(-2.31%)
Mar 12, 2007 30.50 30.80 30.25 30.74 1,052,408 +0.47(+1.55%)
Mar 09, 2007 30.60 30.85 30.01 30.27 1,095,352 -0.11(-0.36%)
Mar 08, 2007 30.18 30.71 30.12 30.38 1,681,819 +0.37(+1.23%)
Mar 07, 2007 29.47 30.19 29.47 30.01 1,829,562 +0.57(+1.94%)
Mar 06, 2007 29.13 29.54 29.12 29.44 1,787,001 +0.36(+1.24%)
Mar 05, 2007 29.02 29.47 29.01 29.08 1,629,147 -0.12(-0.41%)
Mar 02, 2007 29.69 29.90 29.18 29.20 1,794,967 -0.50(-1.68%)
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.