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, 2006 28.94 29.09 28.62 28.75 544,326 -0.32(-1.10%)
Oct 30, 2006 28.78 29.22 28.52 29.07 476,120 +0.21(+0.73%)
Oct 27, 2006 29.15 29.28 28.82 28.86 520,804 -0.47(-1.60%)
Oct 26, 2006 28.90 29.39 28.79 29.33 424,389 +0.43(+1.49%)
Oct 25, 2006 28.99 29.39 28.74 28.90 555,068 -0.20(-0.69%)
Oct 24, 2006 28.90 29.42 28.83 29.10 647,659 -0.02(-0.07%)
Oct 23, 2006 28.82 29.75 28.70 29.12 1,315,688 +0.22(+0.76%)
Oct 20, 2006 29.31 29.32 28.73 28.90 484,395 -0.41(-1.40%)
Oct 19, 2006 29.11 29.54 28.94 29.31 464,088 +0.10(+0.34%)
Oct 18, 2006 29.22 29.75 29.08 29.21 781,600 +0.25(+0.86%)
Oct 17, 2006 29.03 29.26 28.63 28.96 661,483 -0.27(-0.92%)
Oct 16, 2006 28.80 29.60 28.71 29.23 1,002,355 +0.33(+1.14%)
Oct 13, 2006 29.06 29.19 28.90 28.90 825,839 -0.29(-0.99%)
Oct 12, 2006 28.88 29.22 28.75 29.19 635,349 +0.55(+1.92%)
Oct 11, 2006 28.77 28.93 28.42 28.64 573,747 -0.26(-0.90%)
Oct 10, 2006 28.88 28.95 28.53 28.90 634,954 +0.17(+0.59%)
Oct 09, 2006 28.69 28.90 28.30 28.73 755,777 +0.05(+0.17%)
Oct 06, 2006 28.61 28.86 28.16 28.68 1,234,475 -0.06(-0.21%)
Oct 05, 2006 28.59 28.79 28.32 28.74 1,007,542 +0.08(+0.28%)
Oct 04, 2006 28.25 28.66 27.91 28.66 1,172,476 +0.31(+1.09%)
Oct 03, 2006 28.15 28.40 27.65 28.35 1,456,073 +0.24(+0.85%)
Oct 02, 2006 28.37 28.85 28.00 28.11 1,632,828 +0.35(+1.26%)
Sep 29, 2006 28.09 28.30 27.63 27.76 924,601 -0.39(-1.39%)
Sep 28, 2006 27.28 28.28 27.09 28.15 2,192,382 +0.21(+0.75%)
Sep 27, 2006 28.40 28.40 27.88 27.94 1,343,177 -0.48(-1.69%)
Sep 26, 2006 28.42 28.55 28.23 28.42 976,253 +0.07(+0.25%)
Sep 25, 2006 27.87 28.41 27.54 28.35 2,011,375 +0.47(+1.69%)
Sep 22, 2006 27.93 28.01 27.43 27.88 1,386,683 -0.04(-0.14%)
Sep 21, 2006 28.06 28.15 27.72 27.92 920,382 -0.11(-0.39%)
Sep 20, 2006 28.19 28.33 27.91 28.03 918,568 -0.05(-0.18%)
Sep 19, 2006 27.85 28.18 27.60 28.08 1,023,536 +0.37(+1.34%)
Sep 18, 2006 27.20 28.20 27.18 27.71 1,380,490 +0.42(+1.54%)
Sep 15, 2006 27.53 27.74 27.19 27.29 2,166,524 -0.13(-0.47%)
Sep 14, 2006 27.36 27.62 27.19 27.42 1,907,253 -0.12(-0.44%)
Sep 13, 2006 27.31 27.80 27.19 27.54 1,055,118 +0.15(+0.55%)
Sep 12, 2006 26.47 27.50 26.32 27.39 1,566,198 +0.80(+3.01%)
Sep 11, 2006 26.15 26.86 26.08 26.59 1,378,269 +0.24(+0.91%)
Sep 08, 2006 26.22 26.68 25.99 26.35 1,338,946 +0.25(+0.96%)
Sep 07, 2006 25.17 26.25 25.09 26.10 2,350,800 +0.91(+3.61%)
Sep 06, 2006 25.19 25.40 25.00 25.19 1,021,989 -0.20(-0.79%)
Sep 05, 2006 25.15 25.49 24.95 25.39 1,374,769 +0.21(+0.83%)
Sep 01, 2006 25.15 25.34 24.92 25.18 919,784 +0.08(+0.32%)
Aug 31, 2006 24.98 25.31 24.85 25.10 1,520,240 +0.18(+0.72%)
Aug 30, 2006 24.88 24.98 24.70 24.92 1,498,032 +0.17(+0.69%)
Aug 29, 2006 24.45 24.97 24.31 24.75 2,656,204 +0.35(+1.43%)
Aug 28, 2006 23.92 24.41 23.81 24.40 1,569,490 +0.43(+1.79%)
Aug 25, 2006 23.91 24.29 23.91 23.97 1,221,086 -0.01(-0.04%)
Aug 24, 2006 24.24 24.25 23.77 23.98 1,614,844 -0.10(-0.42%)
Aug 23, 2006 24.00 24.21 23.81 24.08 833,570 +0.06(+0.25%)
Aug 22, 2006 23.86 24.08 23.71 24.02 1,267,936 +0.10(+0.42%)
Aug 21, 2006 24.40 24.63 23.89 23.92 1,828,921 -0.86(-3.47%)
Aug 18, 2006 24.30 25.00 24.29 24.78 1,961,491 +0.57(+2.35%)
Aug 17, 2006 24.04 24.73 23.95 24.21 1,683,449 -0.06(-0.25%)
Aug 16, 2006 22.49 25.14 22.07 24.27 8,509,653 +0.91(+3.90%)
Aug 15, 2006 23.28 23.70 23.13 23.36 1,569,627 +0.31(+1.34%)
Aug 14, 2006 23.47 23.52 22.98 23.05 1,212,618 -0.29(-1.24%)
Aug 11, 2006 23.53 23.54 23.05 23.34 845,213 -0.09(-0.38%)
Aug 10, 2006 22.84 23.69 22.84 23.43 1,028,666 +0.41(+1.78%)
Aug 09, 2006 23.66 23.75 22.84 23.02 1,576,390 -0.55(-2.33%)
Aug 08, 2006 23.91 24.09 23.50 23.57 799,668 -0.33(-1.38%)
Aug 07, 2006 23.96 24.16 23.44 23.90 795,908 -0.18(-0.75%)
Aug 04, 2006 24.15 24.48 23.77 24.08 772,596 +0.16(+0.67%)
Aug 03, 2006 23.37 24.07 23.16 23.92 850,748 +0.47(+2.00%)
Aug 02, 2006 23.22 23.68 22.96 23.45 1,022,388 +0.28(+1.21%)
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.