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 (%)
Dec 29, 2006 28.98 29.42 28.83 28.86 583,811 -0.17(-0.59%)
Dec 28, 2006 28.98 29.29 28.86 29.03 709,887 +0.03(+0.10%)
Dec 27, 2006 29.39 29.63 29.00 29.00 727,989 -0.39(-1.33%)
Dec 26, 2006 29.21 29.53 29.07 29.39 471,197 +0.18(+0.62%)
Dec 22, 2006 29.03 29.50 29.03 29.21 624,083 +0.34(+1.18%)
Dec 21, 2006 28.98 29.52 28.87 28.87 1,014,263 -0.12(-0.41%)
Dec 20, 2006 29.20 29.34 28.97 28.99 699,200 -0.11(-0.38%)
Dec 19, 2006 29.44 29.47 28.83 29.10 1,118,780 -0.53(-1.79%)
Dec 18, 2006 30.05 30.20 29.46 29.63 1,071,698 -0.30(-1.00%)
Dec 15, 2006 29.97 30.48 29.85 29.93 2,174,896 +0.03(+0.10%)
Dec 14, 2006 29.65 30.00 29.58 29.90 795,236 +0.33(+1.12%)
Dec 13, 2006 29.58 29.64 29.23 29.57 800,553 +0.12(+0.41%)
Dec 12, 2006 29.89 29.89 29.21 29.45 1,017,866 -0.18(-0.61%)
Dec 11, 2006 29.43 29.78 28.86 29.63 1,773,350 +0.01(+0.03%)
Dec 08, 2006 29.53 29.95 29.19 29.62 606,656 +0.02(+0.07%)
Dec 07, 2006 29.88 29.99 29.42 29.60 529,749 -0.22(-0.74%)
Dec 06, 2006 29.74 29.96 29.60 29.82 647,481 +0.10(+0.34%)
Dec 05, 2006 29.90 30.03 29.56 29.72 897,240 -0.01(-0.03%)
Dec 04, 2006 29.46 30.01 29.43 29.73 2,045,358 +0.28(+0.95%)
Dec 01, 2006 29.50 29.90 29.05 29.45 1,108,783 -0.13(-0.44%)
Nov 30, 2006 29.30 29.79 29.00 29.58 1,323,100 +0.15(+0.51%)
Nov 29, 2006 28.80 29.48 28.80 29.43 822,432 +0.65(+2.26%)
Nov 28, 2006 28.65 29.14 28.19 28.78 1,416,819 -0.04(-0.14%)
Nov 27, 2006 29.02 29.27 28.79 28.82 838,907 -0.32(-1.10%)
Nov 24, 2006 29.30 29.45 29.11 29.14 277,631 -0.36(-1.22%)
Nov 22, 2006 29.47 29.52 29.31 29.50 561,482 -0.03(-0.10%)
Nov 21, 2006 28.98 29.55 28.86 29.53 1,165,992 +0.49(+1.69%)
Nov 20, 2006 29.09 29.22 28.62 29.04 2,368,541 -0.19(-0.65%)
Nov 17, 2006 29.75 30.00 29.06 29.23 3,057,428 -0.65(-2.18%)
Nov 16, 2006 29.75 29.97 28.65 29.88 5,288,591 -1.08(-3.49%)
Nov 15, 2006 30.73 31.25 30.73 30.96 1,340,325 +0.17(+0.55%)
Nov 14, 2006 30.63 30.86 30.25 30.79 954,682 +0.01(+0.03%)
Nov 13, 2006 30.94 31.13 30.38 30.78 1,516,736 -0.27(-0.87%)
Nov 10, 2006 30.46 31.38 30.40 31.05 2,248,214 +0.66(+2.17%)
Nov 09, 2006 30.28 30.62 29.92 30.39 1,189,480 +0.14(+0.46%)
Nov 08, 2006 28.90 30.47 28.90 30.25 1,588,951 +1.19(+4.09%)
Nov 07, 2006 28.50 29.22 28.21 29.06 1,741,890 +0.49(+1.72%)
Nov 06, 2006 28.01 28.77 28.00 28.57 503,454 +0.57(+2.04%)
Nov 03, 2006 28.24 28.41 27.80 28.00 604,764 -0.23(-0.81%)
Nov 02, 2006 28.14 28.60 28.02 28.23 466,712 -0.01(-0.04%)
Nov 01, 2006 28.95 29.03 28.14 28.24 935,209 -0.51(-1.77%)
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%)
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.