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, 2014 68.70 69.40 68.38 68.91 1,393,421 +0.42(+0.61%)
Mar 28, 2014 68.02 68.61 67.88 68.49 676,668 +0.65(+0.96%)
Mar 27, 2014 68.34 68.55 67.65 67.84 1,007,177 -0.46(-0.67%)
Mar 26, 2014 69.24 69.62 68.27 68.30 1,771,889 -0.49(-0.71%)
Mar 25, 2014 66.70 69.00 66.34 68.79 3,529,018 +2.52(+3.80%)
Mar 24, 2014 65.68 66.63 65.51 66.27 2,014,936 +0.25(+0.38%)
Mar 21, 2014 66.84 66.84 65.82 66.02 1,497,645 -0.45(-0.68%)
Mar 20, 2014 66.29 66.88 66.26 66.47 1,184,599 -0.19(-0.29%)
Mar 19, 2014 67.04 67.71 66.17 66.66 1,501,786 -0.28(-0.42%)
Mar 18, 2014 67.42 67.74 66.89 66.94 1,554,695 -0.64(-0.95%)
Mar 17, 2014 68.14 68.24 67.47 67.58 1,483,060 -0.12(-0.18%)
Mar 14, 2014 68.63 68.77 67.69 67.70 1,642,967 -0.76(-1.11%)
Mar 13, 2014 69.33 69.53 68.14 68.46 2,676,991 -0.87(-1.25%)
Mar 12, 2014 68.90 69.83 68.64 69.33 1,796,354 +0.18(+0.26%)
Mar 11, 2014 68.95 69.42 68.82 69.15 1,544,511 +0.23(+0.33%)
Mar 10, 2014 68.92 68.97 68.55 68.92 1,177,232 +0.22(+0.32%)
Mar 07, 2014 67.84 68.76 67.75 68.70 2,090,596 +1.11(+1.64%)
Mar 06, 2014 66.64 67.99 66.50 67.59 2,224,430 +0.93(+1.40%)
Mar 05, 2014 68.06 68.14 65.61 66.66 5,456,944 -1.00(-1.48%)
Mar 04, 2014 67.51 67.86 66.96 67.66 3,201,407 +0.39(+0.58%)
Mar 03, 2014 66.77 67.86 66.63 67.27 2,100,174 +0.21(+0.31%)
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%)
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.