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 31, 2014 81.30 81.30 81.30 0 +0.14(+0.17%)
Dec 30, 2014 81.16 81.35 81.10 81.16 659,350 -0.02(-0.02%)
Dec 29, 2014 81.15 81.49 81.10 81.18 911,753 -0.03(-0.04%)
Dec 26, 2014 81.20 81.27 81.15 81.21 706,347 +0.05(+0.06%)
Dec 24, 2014 81.16 81.16 81.16 0 +0.03(+0.04%)
Dec 23, 2014 81.23 81.36 81.10 81.13 1,675,828 -0.04(-0.04%)
Dec 22, 2014 81.24 81.63 81.15 81.17 1,123,655 -0.14(-0.18%)
Dec 19, 2014 81.54 81.74 81.25 81.31 1,286,466 -0.13(-0.16%)
Dec 18, 2014 81.86 81.97 81.10 81.44 1,788,555 +0.11(+0.13%)
Dec 17, 2014 81.00 81.49 80.92 81.33 2,785,027 +0.31(+0.39%)
Dec 16, 2014 81.15 80.72 81.02 3,074,226 +0.05(+0.06%)
Dec 15, 2014 81.24 81.44 80.80 80.97 11,789,334 +3.30(+4.25%)
Dec 12, 2014 78.17 78.91 77.66 77.67 833,052 -0.77(-0.98%)
Dec 11, 2014 78.20 78.96 78.09 78.44 1,186,554 +0.99(+1.28%)
Dec 10, 2014 78.70 78.85 77.35 77.45 1,028,218 -1.37(-1.74%)
Dec 09, 2014 77.51 78.97 77.33 78.82 1,435,946 +0.83(+1.06%)
Dec 08, 2014 77.82 78.53 77.66 77.99 1,030,296 -0.21(-0.27%)
Dec 05, 2014 79.13 79.35 77.84 78.20 1,338,420 -0.91(-1.15%)
Dec 04, 2014 79.44 79.59 78.89 79.11 1,147,304 -0.33(-0.42%)
Dec 03, 2014 79.33 79.50 78.98 79.44 1,469,725 +0.36(+0.46%)
Dec 02, 2014 78.82 79.68 78.10 79.08 1,147,831 +0.47(+0.60%)
Dec 01, 2014 78.61 78.85 78.01 78.61 953,646 -0.15(-0.19%)
Nov 28, 2014 78.81 79.29 78.55 78.76 424,811 +0.55(+0.70%)
Nov 26, 2014 78.21 78.21 78.21 0 -0.50(-0.64%)
Nov 25, 2014 78.80 78.94 78.20 78.71 956,970 +0.46(+0.59%)
Nov 24, 2014 79.15 79.38 77.93 78.25 1,089,604 -0.45(-0.57%)
Nov 21, 2014 78.79 79.00 78.14 78.70 1,518,710 +0.57(+0.73%)
Nov 20, 2014 78.39 78.50 77.45 78.13 1,453,816 -0.06(-0.08%)
Nov 19, 2014 76.67 78.37 75.50 78.19 4,272,977 +4.57(+6.21%)
Nov 18, 2014 73.62 73.75 72.75 73.62 882,812 +0.01(+0.01%)
Nov 17, 2014 72.70 73.69 72.65 73.61 1,267,015 +0.77(+1.06%)
Nov 14, 2014 72.81 73.25 72.52 72.84 364,823 -0.01(-0.01%)
Nov 13, 2014 72.39 73.17 72.39 72.85 598,081 +0.08(+0.11%)
Nov 12, 2014 72.51 72.98 72.46 72.77 725,939 +0.20(+0.28%)
Nov 11, 2014 72.70 72.73 72.11 72.57 317,216 -0.17(-0.23%)
Nov 10, 2014 72.75 72.86 72.29 72.74 470,224 +0.20(+0.28%)
Nov 07, 2014 72.26 72.94 72.26 72.54 852,975 +0.90(+1.26%)
Nov 06, 2014 70.28 71.70 70.05 71.64 523,106 +1.24(+1.76%)
Nov 05, 2014 71.26 71.84 70.10 70.40 1,162,142 -0.30(-0.42%)
Nov 04, 2014 71.40 71.59 70.57 70.70 806,466 -1.00(-1.39%)
Nov 03, 2014 72.60 72.96 71.28 71.70 862,556 -0.65(-0.90%)
Oct 31, 2014 72.74 72.80 72.22 72.35 868,311 +0.33(+0.46%)
Oct 30, 2014 71.21 72.12 71.10 72.02 583,769 +0.54(+0.76%)
Oct 29, 2014 69.99 73.00 69.86 71.48 2,297,859 +1.42(+2.03%)
Oct 28, 2014 69.41 70.28 69.16 70.06 706,812 +0.65(+0.94%)
Oct 27, 2014 69.20 69.50 68.70 69.41 556,965 -0.04(-0.06%)
Oct 24, 2014 68.82 69.59 68.29 69.45 349,806 +0.81(+1.18%)
Oct 23, 2014 69.69 70.41 68.38 68.64 942,033 -0.24(-0.35%)
Oct 22, 2014 70.09 68.84 68.88 579,057 -0.13(-0.19%)
Oct 21, 2014 68.06 69.10 67.77 69.01 710,735 +1.38(+2.04%)
Oct 20, 2014 66.70 67.96 66.64 67.63 766,978 +0.86(+1.29%)
Oct 17, 2014 66.77 910,437 +1.16(+1.77%)
Oct 16, 2014 63.80 65.83 63.39 65.61 833,341 +0.92(+1.42%)
Oct 15, 2014 65.19 65.85 64.17 64.69 1,292,663 -1.17(-1.78%)
Oct 14, 2014 64.97 66.03 64.97 65.86 796,848 +1.13(+1.75%)
Oct 13, 2014 64.90 65.60 64.64 64.73 946,831 -0.10(-0.15%)
Oct 10, 2014 66.25 66.44 64.82 64.83 1,120,490 -1.68(-2.53%)
Oct 09, 2014 67.23 67.73 66.33 66.51 716,175 -0.95(-1.41%)
Oct 08, 2014 66.73 67.66 66.44 67.46 825,157 +0.80(+1.20%)
Oct 07, 2014 67.33 68.19 66.66 66.66 906,716 -0.97(-1.43%)
Oct 06, 2014 67.67 68.14 67.33 67.63 907,636 -0.37(-0.54%)
Oct 03, 2014 68.19 68.70 67.73 68.00 1,228,723 +0.12(+0.18%)
Oct 02, 2014 67.82 68.47 67.13 67.88 1,000,804 +0.02(+0.03%)
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.