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 (%)
Feb 28, 2006 26.26 26.28 25.76 25.96 1,107,947 -0.30(-1.14%)
Feb 27, 2006 26.24 26.66 26.15 26.26 1,981,732 +0.31(+1.19%)
Feb 24, 2006 26.15 26.22 25.88 25.95 1,363,837 -0.03(-0.12%)
Feb 23, 2006 26.22 26.42 25.81 25.98 1,109,130 -0.19(-0.73%)
Feb 22, 2006 25.98 26.24 25.88 26.17 1,548,012 +0.15(+0.58%)
Feb 21, 2006 25.90 26.14 25.90 26.02 1,207,351 +0.06(+0.23%)
Feb 17, 2006 25.86 26.15 25.63 25.96 719,983 +0.05(+0.19%)
Feb 16, 2006 25.96 26.04 25.60 25.91 948,100 +0.13(+0.50%)
Feb 15, 2006 25.55 26.00 25.44 25.78 917,956 +0.19(+0.74%)
Feb 14, 2006 25.23 25.75 25.09 25.59 1,473,530 +0.47(+1.87%)
Feb 13, 2006 25.02 25.25 24.93 25.12 625,656 +0.14(+0.56%)
Feb 10, 2006 24.61 25.08 24.45 24.98 977,090 +0.38(+1.54%)
Feb 09, 2006 24.66 24.94 24.40 24.60 890,649 -0.09(-0.36%)
Feb 08, 2006 24.63 24.73 24.26 24.69 1,103,199 +0.24(+0.98%)
Feb 07, 2006 24.80 25.18 24.39 24.45 851,795 -0.39(-1.57%)
Feb 06, 2006 24.88 25.07 24.30 24.84 1,552,133 +0.80(+3.33%)
Feb 03, 2006 24.21 24.40 23.89 24.04 1,325,647 -0.35(-1.44%)
Feb 02, 2006 24.85 24.85 24.04 24.39 1,667,783 -0.45(-1.81%)
Feb 01, 2006 24.80 25.15 24.78 24.84 1,074,609 -0.22(-0.88%)
Jan 31, 2006 25.45 25.45 24.79 25.06 963,059 -0.26(-1.03%)
Jan 30, 2006 25.32 25.52 25.17 25.32 952,971 +0.12(+0.48%)
Jan 27, 2006 25.34 25.77 25.03 25.20 1,140,925 -0.14(-0.55%)
Jan 26, 2006 24.89 26.00 24.60 25.34 1,628,245 +0.88(+3.60%)
Jan 25, 2006 24.41 24.58 24.12 24.46 665,201 +0.06(+0.25%)
Jan 24, 2006 23.92 24.53 23.82 24.40 931,850 +0.51(+2.13%)
Jan 23, 2006 24.07 24.44 23.66 23.89 1,082,615 -0.19(-0.79%)
Jan 20, 2006 24.65 24.92 24.00 24.08 1,098,381 -0.68(-2.75%)
Jan 19, 2006 24.79 24.89 24.50 24.76 753,305 -0.04(-0.16%)
Jan 18, 2006 24.99 24.99 24.48 24.80 871,204 -0.11(-0.44%)
Jan 17, 2006 25.66 25.66 24.89 24.91 1,006,082 -0.81(-3.15%)
Jan 13, 2006 25.44 25.91 25.40 25.72 705,011 +0.27(+1.06%)
Jan 12, 2006 25.99 26.00 25.39 25.45 646,200 -0.54(-2.08%)
Jan 11, 2006 26.06 26.22 25.59 25.99 776,008 -0.07(-0.27%)
Jan 10, 2006 25.86 26.19 25.52 26.06 561,122 +0.05(+0.19%)
Jan 09, 2006 25.80 26.24 25.62 26.01 759,606 +0.21(+0.81%)
Jan 06, 2006 26.00 26.14 25.49 25.80 771,859 -0.11(-0.42%)
Jan 05, 2006 26.15 26.46 25.80 25.91 807,839 -0.20(-0.77%)
Jan 04, 2006 25.48 26.15 25.32 26.11 1,327,497 +0.54(+2.11%)
Jan 03, 2006 25.69 25.71 24.75 25.57 827,633 -0.09(-0.35%)
Dec 30, 2005 25.36 25.84 25.27 25.66 907,569 +0.04(+0.16%)
Dec 29, 2005 25.56 25.73 25.26 25.62 615,244 +0.06(+0.23%)
Dec 28, 2005 25.43 25.77 25.20 25.56 711,500 +0.12(+0.47%)
Dec 27, 2005 26.20 26.50 25.41 25.44 895,300 -0.58(-2.23%)
Dec 23, 2005 26.00 26.34 25.95 26.02 639,829 +0.19(+0.74%)
Dec 22, 2005 26.31 26.75 25.73 25.83 1,246,038 +0.77(+3.07%)
Dec 21, 2005 24.60 25.11 24.57 25.06 760,540 +0.45(+1.83%)
Dec 20, 2005 24.59 25.05 24.49 24.61 1,290,251 +0.09(+0.37%)
Dec 19, 2005 25.25 25.56 24.49 24.52 1,257,930 -0.77(-3.04%)
Dec 16, 2005 25.47 25.65 25.16 25.29 2,464,638 -0.17(-0.67%)
Dec 15, 2005 26.10 26.17 25.14 25.46 1,431,187 -0.50(-1.93%)
Dec 14, 2005 25.58 26.17 25.50 25.96 1,276,455 +0.44(+1.72%)
Dec 13, 2005 25.00 25.84 25.00 25.52 1,770,242 +0.44(+1.75%)
Dec 12, 2005 24.10 25.16 24.01 25.08 2,866,474 +1.17(+4.89%)
Dec 09, 2005 23.88 24.15 23.62 23.91 1,248,109 -0.05(-0.21%)
Dec 08, 2005 24.24 24.25 23.76 23.96 1,272,693 -0.04(-0.17%)
Dec 07, 2005 24.22 24.29 23.84 24.00 895,191 -0.24(-0.99%)
Dec 06, 2005 23.98 24.51 23.89 24.24 1,394,626 +0.26(+1.08%)
Dec 05, 2005 24.50 24.53 23.89 23.98 2,322,540 -0.51(-2.08%)
Dec 02, 2005 24.13 24.49 23.98 24.49 935,796 +0.28(+1.16%)
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.