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 29, 2004 31.34 31.98 31.10 31.93 1,612,600 +0.61(+1.95%)
Oct 28, 2004 31.06 31.45 30.87 31.32 570,800 +0.19(+0.61%)
Oct 27, 2004 30.43 31.33 30.07 31.13 1,028,700 +0.66(+2.17%)
Oct 26, 2004 30.55 30.83 30.05 30.47 1,007,400 -0.26(-0.85%)
Oct 25, 2004 30.75 30.82 30.05 30.73 1,009,600 -0.08(-0.26%)
Oct 22, 2004 30.74 31.28 30.70 30.81 818,400 -0.38(-1.22%)
Oct 21, 2004 30.69 31.61 30.18 31.19 1,804,300 +0.46(+1.50%)
Oct 20, 2004 30.40 31.59 30.40 30.73 1,341,000 +0.20(+0.66%)
Oct 19, 2004 30.20 30.95 30.20 30.53 1,278,500 +0.17(+0.56%)
Oct 18, 2004 30.05 30.45 29.86 30.36 1,355,600 +0.36(+1.20%)
Oct 15, 2004 29.86 30.22 29.85 30.00 1,107,600 +0.00(+0.00%)
Oct 14, 2004 30.14 30.20 29.89 30.00 1,073,100 +0.05(+0.17%)
Oct 13, 2004 29.19 30.31 29.17 29.95 1,647,300 +0.79(+2.71%)
Oct 12, 2004 28.89 29.50 28.38 29.16 1,485,200 +0.23(+0.80%)
Oct 11, 2004 28.72 29.07 28.64 28.93 1,223,500 +0.12(+0.42%)
Oct 08, 2004 29.35 29.35 28.76 28.81 882,200 -0.49(-1.67%)
Oct 07, 2004 29.41 29.45 29.12 29.30 1,094,200 -0.10(-0.34%)
Oct 06, 2004 28.86 29.40 28.82 29.40 979,200 +0.38(+1.31%)
Oct 05, 2004 29.15 29.15 28.92 29.02 1,257,700 -0.09(-0.31%)
Oct 04, 2004 28.93 29.24 28.81 29.11 2,155,900 +0.16(+0.55%)
Oct 01, 2004 28.80 29.60 28.55 28.95 2,188,200 +0.56(+1.97%)
Sep 30, 2004 28.55 28.66 27.77 28.39 1,943,400 -0.03(-0.11%)
Sep 29, 2004 28.82 28.90 28.30 28.42 1,266,100 -0.17(-0.59%)
Sep 28, 2004 29.09 29.11 28.55 28.59 750,900 -0.28(-0.97%)
Sep 27, 2004 29.45 29.55 28.78 28.87 1,233,000 -0.60(-2.04%)
Sep 24, 2004 29.20 29.91 28.84 29.47 1,519,500 +0.34(+1.17%)
Sep 23, 2004 29.59 29.64 29.00 29.13 1,200,300 -0.20(-0.68%)
Sep 22, 2004 29.61 29.70 29.27 29.33 947,900 -0.37(-1.25%)
Sep 21, 2004 29.67 29.92 29.52 29.70 981,700 -0.01(-0.03%)
Sep 20, 2004 29.83 29.85 29.55 29.71 641,900 -0.07(-0.24%)
Sep 17, 2004 30.01 30.08 29.65 29.78 1,184,500 -0.09(-0.30%)
Sep 16, 2004 29.91 30.15 29.61 29.87 1,389,100 +0.01(+0.03%)
Sep 15, 2004 29.38 30.19 29.15 29.86 2,308,900 +0.74(+2.54%)
Sep 14, 2004 29.49 29.73 29.04 29.12 1,856,200 -0.26(-0.88%)
Sep 13, 2004 28.35 29.65 28.22 29.38 2,652,900 +1.16(+4.11%)
Sep 10, 2004 28.16 28.29 27.93 28.22 2,193,200 +0.14(+0.50%)
Sep 09, 2004 29.11 29.20 27.97 28.08 1,797,400 -0.76(-2.64%)
Sep 08, 2004 29.33 29.47 28.66 28.84 936,100 -0.31(-1.06%)
Sep 07, 2004 29.17 29.50 28.89 29.15 1,355,800 +0.42(+1.46%)
Sep 03, 2004 28.25 29.02 28.20 28.73 1,351,800 +0.59(+2.10%)
Sep 02, 2004 27.95 28.22 27.90 28.14 1,148,700 +0.08(+0.29%)
Sep 01, 2004 28.10 28.18 27.67 28.06 1,359,900 +0.00(+0.00%)
Aug 31, 2004 28.00 28.16 27.76 28.06 1,505,900 +0.02(+0.07%)
Aug 30, 2004 28.57 28.60 27.90 28.04 1,441,600 -0.56(-1.96%)
Aug 27, 2004 28.10 28.73 27.67 28.60 1,197,500 +0.72(+2.58%)
Aug 26, 2004 28.11 28.11 27.54 27.88 1,311,300 +0.14(+0.50%)
Aug 25, 2004 27.05 28.00 27.02 27.74 1,123,800 +0.33(+1.20%)
Aug 24, 2004 27.53 27.82 27.25 27.41 2,362,300 -0.30(-1.08%)
Aug 23, 2004 28.76 28.81 27.42 27.71 2,536,700 -0.86(-3.01%)
Aug 20, 2004 28.53 28.89 27.90 28.57 2,647,500 +0.21(+0.74%)
Aug 19, 2004 27.95 28.90 26.20 28.36 13,185,900 -1.46(-4.90%)
Aug 18, 2004 29.21 30.22 29.00 29.82 1,507,300 +0.04(+0.13%)
Aug 17, 2004 29.03 30.59 28.87 29.78 2,333,100 +1.32(+4.64%)
Aug 16, 2004 27.97 28.87 27.88 28.46 1,008,600 +0.66(+2.37%)
Aug 13, 2004 27.98 28.10 27.72 27.80 739,200 +0.00(+0.00%)
Aug 12, 2004 28.11 28.47 27.74 27.80 842,800 -0.39(-1.38%)
Aug 11, 2004 28.76 28.90 27.98 28.19 1,248,200 -0.61(-2.12%)
Aug 10, 2004 28.11 28.86 28.08 28.80 844,200 +0.74(+2.64%)
Aug 09, 2004 27.90 28.39 27.80 28.06 946,600 +0.00(+0.00%)
Aug 06, 2004 28.74 28.74 27.50 28.06 2,208,000 -0.54(-1.89%)
Aug 05, 2004 29.81 30.00 28.47 28.60 1,897,000 -1.27(-4.25%)
Aug 04, 2004 30.56 30.63 29.38 29.87 1,392,000 -0.51(-1.68%)
Aug 03, 2004 31.27 31.30 30.10 30.38 987,800 -0.85(-2.72%)
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.