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, 2013 72.85 72.99 72.20 72.75 0 -0.05(-0.07%)
Oct 30, 2013 73.42 73.65 72.50 72.80 915,841 -0.60(-0.82%)
Oct 29, 2013 73.43 74.00 73.28 73.40 862,854 +0.00(+0.00%)
Oct 28, 2013 73.27 74.05 73.20 73.40 0 +0.40(+0.55%)
Oct 25, 2013 72.57 73.06 72.43 73.00 0 +0.36(+0.50%)
Oct 24, 2013 72.78 72.91 72.36 72.64 758,986 -0.09(-0.12%)
Oct 23, 2013 72.06 72.97 72.06 72.73 1,190,057 +0.28(+0.39%)
Oct 22, 2013 71.83 72.76 71.60 72.45 1,272,259 +0.96(+1.34%)
Oct 21, 2013 72.10 72.17 71.09 71.49 1,428,506 -0.71(-0.98%)
Oct 18, 2013 72.46 73.23 71.67 72.20 1,632,345 +0.34(+0.47%)
Oct 17, 2013 70.45 72.22 69.40 71.86 0 -0.73(-1.00%)
Oct 16, 2013 71.97 72.73 71.56 72.59 2,200,252 +0.59(+0.82%)
Oct 15, 2013 72.78 73.00 71.92 72.00 1,304,707 -0.78(-1.07%)
Oct 14, 2013 73.19 73.74 71.68 72.78 0 -0.95(-1.29%)
Oct 11, 2013 72.83 74.06 72.71 73.73 0 +0.81(+1.11%)
Oct 10, 2013 72.82 73.19 72.31 72.92 1,101,491 +1.01(+1.40%)
Oct 09, 2013 73.21 73.46 71.50 71.91 0 -2.19(-2.96%)
Oct 08, 2013 75.33 75.49 73.83 74.10 922,621 -1.39(-1.84%)
Oct 07, 2013 75.64 75.81 75.05 75.49 0 -0.41(-0.54%)
Oct 04, 2013 76.35 76.53 75.76 75.90 0 -0.25(-0.33%)
Oct 03, 2013 76.73 76.81 75.83 76.15 892,016 -0.65(-0.85%)
Oct 02, 2013 76.64 77.31 75.79 76.80 0 -0.52(-0.67%)
Oct 01, 2013 75.90 77.32 75.76 77.32 1,064,402 +1.06(+1.39%)
Sep 30, 2013 75.98 76.31 75.72 76.26 821,755 -0.36(-0.47%)
Sep 27, 2013 74.74 76.92 74.60 76.62 0 +2.08(+2.79%)
Sep 26, 2013 74.23 74.94 74.14 74.54 619,326 +0.56(+0.76%)
Sep 25, 2013 74.74 74.81 73.91 73.98 0 -0.35(-0.47%)
Sep 24, 2013 73.88 74.44 73.52 74.33 709,154 +0.54(+0.73%)
Sep 23, 2013 73.39 74.11 73.25 73.79 630,666 +0.05(+0.07%)
Sep 20, 2013 74.06 74.14 73.22 73.74 0 -0.35(-0.47%)
Sep 19, 2013 73.66 74.28 73.58 74.09 724,921 +0.33(+0.45%)
Sep 18, 2013 73.13 73.94 72.35 73.76 0 +0.24(+0.33%)
Sep 17, 2013 72.90 73.70 72.77 73.52 0 +0.57(+0.78%)
Sep 16, 2013 73.19 73.20 72.50 72.95 0 +0.30(+0.41%)
Sep 13, 2013 72.52 73.11 72.41 72.65 0 +0.28(+0.39%)
Sep 12, 2013 72.98 73.28 72.24 72.37 793,664 -0.68(-0.93%)
Sep 11, 2013 71.60 73.08 71.37 73.05 0 +1.34(+1.87%)
Sep 10, 2013 72.35 72.35 71.21 71.71 0 +0.99(+1.40%)
Sep 09, 2013 69.98 70.87 69.98 70.72 0 +1.07(+1.54%)
Sep 06, 2013 70.23 70.40 69.18 69.65 0 -0.22(-0.31%)
Sep 05, 2013 69.96 70.44 69.71 69.87 0 -0.05(-0.07%)
Sep 04, 2013 70.14 70.50 69.75 69.92 1,000,688 -0.36(-0.51%)
Sep 03, 2013 71.03 71.76 69.89 70.28 929,396 -0.15(-0.21%)
Aug 30, 2013 70.98 71.25 70.31 70.43 0 -0.57(-0.80%)
Aug 29, 2013 70.02 71.07 70.02 71.00 842,891 +0.70(+1.00%)
Aug 28, 2013 70.13 70.71 70.05 70.30 1,029,214 +0.25(+0.36%)
Aug 27, 2013 70.00 70.51 69.54 70.05 1,189,024 -0.34(-0.48%)
Aug 26, 2013 71.06 71.50 70.12 70.39 1,402,842 -0.56(-0.79%)
Aug 23, 2013 72.52 72.57 70.57 70.95 0 -1.04(-1.44%)
Aug 22, 2013 71.45 72.79 71.35 71.99 0 +0.99(+1.39%)
Aug 21, 2013 72.51 74.28 70.63 71.00 3,659,044 -4.00(-5.33%)
Aug 20, 2013 74.22 75.15 74.19 75.00 2,207,041 +0.58(+0.78%)
Aug 19, 2013 73.56 74.58 73.51 74.42 1,334,128 +0.96(+1.31%)
Aug 16, 2013 74.10 74.64 73.39 73.46 0 -0.54(-0.73%)
Aug 15, 2013 74.03 74.43 73.72 74.00 1,010,869 -0.51(-0.68%)
Aug 14, 2013 74.34 74.85 73.98 74.51 0 -0.09(-0.12%)
Aug 13, 2013 74.57 74.97 74.09 74.60 1,037,234 -0.16(-0.21%)
Aug 12, 2013 73.90 74.81 73.66 74.76 834,792 +0.74(+1.00%)
Aug 09, 2013 73.58 74.19 73.38 74.02 530,827 +0.26(+0.35%)
Aug 08, 2013 73.71 73.84 72.95 73.76 696,283 +0.51(+0.70%)
Aug 07, 2013 73.55 73.70 73.02 73.25 738,871 -0.53(-0.72%)
Aug 06, 2013 74.64 74.72 73.48 73.78 1,352,416 -1.13(-1.51%)
Aug 05, 2013 74.35 75.00 74.35 74.91 651,363 +0.25(+0.33%)
Aug 02, 2013 74.29 74.66 74.01 74.66 833,372 +0.37(+0.50%)
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.