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 (%)
Mar 31, 2006 28.37 28.40 28.03 28.14 622,543 -0.11(-0.39%)
Mar 30, 2006 28.36 28.50 28.04 28.25 725,457 +0.01(+0.04%)
Mar 29, 2006 28.37 28.53 28.02 28.24 588,519 -0.09(-0.32%)
Mar 28, 2006 28.18 28.72 28.10 28.33 1,215,069 +0.31(+1.11%)
Mar 27, 2006 28.04 28.26 27.88 28.02 818,450 +0.01(+0.04%)
Mar 24, 2006 27.89 28.29 27.79 28.01 861,607 +0.13(+0.47%)
Mar 23, 2006 27.80 27.93 27.61 27.88 566,300 -0.05(-0.18%)
Mar 22, 2006 27.86 28.22 27.58 27.93 530,100 +0.05(+0.18%)
Mar 21, 2006 28.11 28.50 27.61 27.88 995,613 -0.33(-1.17%)
Mar 20, 2006 28.53 28.61 27.98 28.21 656,806 -0.35(-1.23%)
Mar 17, 2006 28.02 28.72 27.87 28.56 1,491,683 +0.69(+2.48%)
Mar 16, 2006 28.27 28.50 27.79 27.87 716,865 -0.43(-1.52%)
Mar 15, 2006 28.16 28.36 27.71 28.30 964,003 +0.14(+0.50%)
Mar 14, 2006 27.50 28.38 27.50 28.16 1,047,332 +0.61(+2.21%)
Mar 13, 2006 27.95 28.00 27.49 27.55 883,429 -0.24(-0.86%)
Mar 10, 2006 27.43 27.98 27.37 27.79 620,889 +0.38(+1.39%)
Mar 09, 2006 27.84 27.98 27.41 27.41 590,377 -0.50(-1.79%)
Mar 08, 2006 27.57 28.04 27.48 27.91 1,118,599 +0.33(+1.20%)
Mar 07, 2006 27.31 27.82 27.29 27.58 866,724 +0.04(+0.15%)
Mar 06, 2006 27.74 28.09 27.36 27.54 1,545,609 -0.29(-1.04%)
Mar 03, 2006 28.38 28.38 27.64 27.83 1,788,631 -0.42(-1.49%)
Mar 02, 2006 27.78 29.27 27.67 28.25 6,678,015 +2.04(+7.78%)
Mar 01, 2006 25.99 26.26 25.80 26.21 2,206,940 +0.25(+0.96%)
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%)
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.