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, 2014 66.71 67.64 66.25 67.06 2,230,721 +0.44(+0.66%)
Feb 27, 2014 65.78 66.75 65.42 66.62 2,189,524 +0.65(+0.99%)
Feb 26, 2014 64.72 65.98 64.46 65.97 1,766,363 +1.41(+2.18%)
Feb 25, 2014 63.84 64.57 63.61 64.56 2,010,447 +0.77(+1.21%)
Feb 24, 2014 64.75 65.06 63.78 63.79 2,301,822 -1.04(-1.60%)
Feb 21, 2014 64.66 64.98 64.05 64.83 1,749,623 +0.05(+0.08%)
Feb 20, 2014 64.24 64.88 64.07 64.78 1,064,928 +0.51(+0.79%)
Feb 19, 2014 64.45 64.92 64.25 64.27 1,326,431 -0.15(-0.23%)
Feb 18, 2014 64.92 65.01 63.99 64.42 1,834,298 -0.23(-0.36%)
Feb 14, 2014 64.65 64.65 64.65 0 -0.41(-0.63%)
Feb 13, 2014 64.45 65.23 64.17 65.06 1,100,592 +0.33(+0.51%)
Feb 12, 2014 64.79 65.10 64.67 64.73 1,162,907 -0.10(-0.15%)
Feb 11, 2014 64.83 65.15 64.65 64.83 1,107,693 +0.15(+0.23%)
Feb 10, 2014 64.13 64.80 64.06 64.68 1,065,256 -0.25(-0.39%)
Feb 07, 2014 65.21 65.55 64.26 64.93 1,454,167 +0.35(+0.54%)
Feb 06, 2014 63.35 64.74 63.13 64.58 1,520,862 +1.64(+2.61%)
Feb 05, 2014 62.38 63.31 62.26 62.94 1,572,771 +0.13(+0.21%)
Feb 04, 2014 63.00 63.83 62.78 62.81 2,012,400 +0.34(+0.54%)
Feb 03, 2014 62.80 63.24 62.12 62.47 1,935,723 -0.53(-0.84%)
Jan 31, 2014 63.26 63.47 62.19 63.00 1,461,012 -0.80(-1.25%)
Jan 30, 2014 63.96 64.38 62.99 63.80 1,658,526 +0.50(+0.79%)
Jan 29, 2014 63.12 63.43 62.81 63.30 1,518,528 +0.00(+0.00%)
Jan 28, 2014 63.32 63.76 63.14 63.30 1,133,292 +0.01(+0.02%)
Jan 27, 2014 63.01 63.88 62.84 63.29 1,859,401 +0.69(+1.10%)
Jan 24, 2014 64.39 64.56 62.56 62.60 2,444,758 -1.94(-3.01%)
Jan 23, 2014 62.89 64.78 62.18 64.54 3,177,069 +1.42(+2.25%)
Jan 22, 2014 64.01 64.21 63.06 63.12 2,048,596 -0.66(-1.03%)
Jan 21, 2014 64.80 65.20 63.45 63.78 2,851,699 -0.61(-0.95%)
Jan 17, 2014 64.39 64.39 64.39 0 -1.35(-2.05%)
Jan 16, 2014 65.09 65.92 64.53 65.74 3,065,698 +0.26(+0.40%)
Jan 15, 2014 67.10 66.25 65.26 65.48 3,813,011 -1.62(-2.41%)
Jan 14, 2014 67.04 67.57 66.85 67.10 2,159,777 +0.32(+0.48%)
Jan 13, 2014 67.68 67.76 66.65 66.78 1,829,651 -0.98(-1.45%)
Jan 10, 2014 68.62 68.92 67.57 67.76 1,562,595 -0.87(-1.27%)
Jan 09, 2014 69.14 69.22 68.36 68.63 1,264,485 -0.58(-0.84%)
Jan 08, 2014 69.48 69.55 68.86 69.21 2,046,503 -0.36(-0.52%)
Jan 07, 2014 69.87 70.00 69.55 69.57 1,809,278 -0.19(-0.27%)
Jan 06, 2014 69.61 70.53 69.01 69.76 2,487,172 -2.03(-2.83%)
Jan 03, 2014 72.24 72.37 71.74 71.79 819,009 -0.43(-0.60%)
Jan 02, 2014 72.35 72.87 71.98 72.22 823,915 -0.53(-0.73%)
Dec 31, 2013 72.75 72.75 72.75 0 -0.42(-0.57%)
Dec 30, 2013 73.01 73.65 72.92 73.17 524,230 +0.24(+0.33%)
Dec 27, 2013 73.13 73.75 72.79 72.93 456,832 -0.34(-0.46%)
Dec 26, 2013 73.35 73.74 72.90 73.27 462,020 -0.03(-0.04%)
Dec 24, 2013 72.86 73.91 72.50 73.30 734,287 +0.62(+0.85%)
Dec 23, 2013 72.77 72.90 72.37 72.68 734,641 +0.13(+0.18%)
Dec 20, 2013 72.35 73.11 72.02 72.55 1,727,279 +0.36(+0.50%)
Dec 19, 2013 71.95 72.68 71.77 72.19 1,077,085 +0.09(+0.12%)
Dec 18, 2013 71.39 72.37 71.00 72.10 1,414,972 +0.63(+0.88%)
Dec 17, 2013 72.29 72.73 71.22 71.47 1,460,027 -0.95(-1.31%)
Dec 16, 2013 72.44 72.89 72.17 72.42 849,930 +0.06(+0.08%)
Dec 13, 2013 72.85 73.32 72.24 72.36 677,611 -0.25(-0.34%)
Dec 12, 2013 72.94 73.18 72.55 72.61 676,206 -0.31(-0.43%)
Dec 11, 2013 73.09 73.58 72.80 72.92 1,025,806 -0.22(-0.30%)
Dec 10, 2013 72.69 73.41 72.61 73.14 832,932 +0.30(+0.41%)
Dec 09, 2013 73.89 73.89 72.74 72.84 1,020,717 -0.54(-0.74%)
Dec 06, 2013 73.88 74.00 73.24 73.38 0 +0.42(+0.58%)
Dec 05, 2013 72.38 73.42 72.31 72.96 0 +0.39(+0.54%)
Dec 04, 2013 72.49 73.06 71.37 72.57 1,313,904 -0.12(-0.17%)
Dec 03, 2013 72.11 72.86 72.08 72.69 0 +0.17(+0.23%)
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.