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 (%)
Oct 31, 2002 19.00 19.12 18.51 19.11 979,199 +0.11(+0.58%)
Oct 30, 2002 19.36 19.55 18.76 19.00 1,749,983 -0.32(-1.66%)
Oct 29, 2002 18.79 19.62 18.44 19.32 1,892,992 +0.03(+0.16%)
Oct 28, 2002 19.63 19.63 18.45 19.29 3,504,000 -0.70(-3.50%)
Oct 25, 2002 19.69 20.08 19.11 19.99 1,360,762 +0.14(+0.71%)
Oct 24, 2002 20.86 21.00 19.61 19.85 2,076,100 -1.07(-5.11%)
Oct 23, 2002 19.87 20.94 19.84 20.92 1,140,600 +0.62(+3.05%)
Oct 22, 2002 20.19 20.49 19.92 20.30 1,153,300 +0.02(+0.10%)
Oct 21, 2002 19.95 20.50 19.81 20.28 829,800 +0.18(+0.90%)
Oct 18, 2002 20.01 20.33 19.80 20.10 1,047,114 +0.02(+0.10%)
Oct 17, 2002 20.36 20.96 19.81 20.08 3,221,672 +0.12(+0.60%)
Oct 16, 2002 19.50 20.00 19.25 19.96 3,031,301 +0.56(+2.89%)
Oct 15, 2002 18.71 19.67 18.63 19.40 3,604,500 +0.94(+5.09%)
Oct 14, 2002 18.00 18.70 17.80 18.46 1,080,400 +0.47(+2.61%)
Oct 11, 2002 17.48 18.15 17.47 17.99 1,142,220 +0.68(+3.93%)
Oct 10, 2002 16.96 17.54 16.64 17.31 1,575,400 +0.30(+1.76%)
Oct 09, 2002 17.92 17.95 16.93 17.01 1,113,900 -0.81(-4.55%)
Oct 08, 2002 17.26 17.93 17.10 17.82 1,245,800 +0.60(+3.48%)
Oct 07, 2002 17.41 17.42 16.61 17.22 1,771,300 -0.40(-2.27%)
Oct 04, 2002 18.00 18.12 17.50 17.62 1,226,624 -0.31(-1.73%)
Oct 03, 2002 18.05 18.39 17.69 17.93 1,253,200 -0.12(-0.66%)
Oct 02, 2002 18.16 18.59 18.02 18.05 1,722,600 -0.26(-1.42%)
Oct 01, 2002 17.94 18.40 17.72 18.31 1,641,961 +0.50(+2.81%)
Sep 30, 2002 18.10 18.20 17.34 17.81 2,619,594 -0.08(-0.45%)
Sep 27, 2002 18.45 18.50 17.79 17.89 1,353,600 -0.67(-3.61%)
Sep 26, 2002 18.71 18.95 18.35 18.56 1,122,000 -0.08(-0.43%)
Sep 25, 2002 18.30 18.67 18.19 18.64 1,380,600 +0.51(+2.81%)
Sep 24, 2002 17.99 18.25 17.63 18.13 1,579,962 -0.07(-0.38%)
Sep 23, 2002 18.24 18.25 17.40 18.20 1,781,613 -0.10(-0.55%)
Sep 20, 2002 19.00 19.02 18.25 18.30 1,402,725 -0.22(-1.19%)
Sep 19, 2002 18.69 19.05 18.47 18.52 1,261,800 -0.37(-1.96%)
Sep 18, 2002 18.66 18.98 18.26 18.89 1,501,659 +0.37(+2.00%)
Sep 17, 2002 18.35 18.79 18.34 18.52 2,023,290 +0.37(+2.04%)
Sep 16, 2002 17.95 18.25 17.77 18.15 985,210 +0.22(+1.23%)
Sep 13, 2002 17.75 18.07 17.70 17.93 1,051,726 +0.13(+0.72%)
Sep 12, 2002 18.00 18.03 17.14 17.80 1,521,000 -0.48(-2.63%)
Sep 11, 2002 18.11 18.70 18.10 18.28 1,160,400 +0.16(+0.88%)
Sep 10, 2002 18.14 18.28 18.01 18.12 1,424,900 +0.12(+0.67%)
Sep 09, 2002 17.66 18.22 17.60 18.00 2,126,090 +0.15(+0.84%)
Sep 06, 2002 17.18 17.95 17.14 17.85 1,843,420 +0.48(+2.76%)
Sep 05, 2002 17.26 17.80 17.05 17.37 2,306,900 -0.28(-1.59%)
Sep 04, 2002 16.77 17.65 16.77 17.65 2,380,200 +0.85(+5.06%)
Sep 03, 2002 16.54 16.94 16.25 16.80 1,775,600 +0.09(+0.54%)
Aug 30, 2002 16.35 17.00 16.16 16.71 1,718,700 +0.46(+2.83%)
Aug 29, 2002 16.39 16.46 15.08 16.25 2,372,056 +0.39(+2.46%)
Aug 28, 2002 15.60 16.24 15.52 15.86 1,477,200 +0.02(+0.13%)
Aug 27, 2002 16.24 16.28 15.55 15.84 808,200 -0.34(-2.10%)
Aug 26, 2002 16.26 16.30 15.84 16.18 883,077 +0.29(+1.83%)
Aug 23, 2002 16.39 16.43 15.87 15.89 979,187 -0.54(-3.29%)
Aug 22, 2002 16.14 16.54 16.12 16.43 725,900 +0.07(+0.43%)
Aug 21, 2002 16.64 16.90 16.14 16.36 1,154,100 -0.04(-0.24%)
Aug 20, 2002 16.89 16.90 16.10 16.40 985,530 +0.15(+0.92%)
Aug 16, 2002 16.06 16.65 15.45 16.25 1,267,560 +0.29(+1.82%)
Aug 15, 2002 15.50 16.15 15.10 15.96 1,603,800 +0.51(+3.30%)
Aug 14, 2002 15.53 15.84 14.85 15.45 1,127,700 +0.05(+0.32%)
Aug 13, 2002 14.86 15.75 14.85 15.40 2,095,010 +0.52(+3.49%)
Aug 12, 2002 15.25 15.42 14.80 14.88 1,069,000 +0.11(+0.74%)
Aug 07, 2002 14.85 15.11 14.21 14.77 1,510,483 +0.23(+1.58%)
Aug 06, 2002 13.80 14.57 13.26 14.54 1,545,700 +0.87(+6.36%)
Aug 05, 2002 13.80 14.06 13.45 13.67 1,584,400 -0.37(-2.64%)
Aug 02, 2002 14.02 14.25 13.80 14.04 1,301,167 -0.17(-1.20%)
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.