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 (%)
May 30, 2014 56.56 57.52 56.51 57.47 2,886,518 +0.97(+1.72%)
May 29, 2014 55.81 56.68 55.80 56.50 3,157,834 +0.93(+1.67%)
May 28, 2014 55.85 56.18 55.37 55.57 2,433,616 -0.09(-0.16%)
May 27, 2014 55.41 55.92 55.00 55.66 4,736,789 +0.36(+0.65%)
May 23, 2014 55.30 55.30 55.30 0 -0.45(-0.80%)
May 22, 2014 56.77 57.14 55.60 55.74 4,171,175 -1.28(-2.24%)
May 21, 2014 57.98 59.75 56.77 57.02 12,779,561 -5.17(-8.31%)
May 20, 2014 64.85 64.90 61.74 62.19 4,607,161 -3.07(-4.70%)
May 19, 2014 64.93 65.46 64.39 65.26 2,062,636 +0.29(+0.45%)
May 16, 2014 64.76 65.04 64.43 64.97 1,114,837 +0.21(+0.32%)
May 15, 2014 65.46 65.46 64.20 64.76 1,236,690 -0.55(-0.84%)
May 14, 2014 65.88 66.05 65.28 65.31 980,185 -0.85(-1.28%)
May 13, 2014 65.88 66.53 65.55 66.16 1,101,209 +0.13(+0.20%)
May 12, 2014 65.40 66.16 65.11 66.03 1,136,439 +0.71(+1.09%)
May 09, 2014 65.09 65.37 64.16 65.32 984,162 +0.47(+0.72%)
May 08, 2014 64.13 65.17 63.96 64.85 1,759,480 +0.74(+1.15%)
May 07, 2014 64.56 64.75 63.70 64.11 2,468,435 -0.37(-0.57%)
May 06, 2014 66.70 66.70 64.25 64.48 3,228,958 -2.38(-3.56%)
May 05, 2014 66.97 67.07 66.37 66.86 722,180 -0.33(-0.49%)
May 02, 2014 66.80 67.75 66.58 67.19 808,370 +0.34(+0.51%)
May 01, 2014 67.60 67.77 66.57 66.85 1,095,273 -0.83(-1.23%)
Apr 30, 2014 67.27 67.75 66.99 67.68 1,000,753 -0.21(-0.31%)
Apr 29, 2014 68.41 68.68 67.66 67.89 1,140,914 -0.38(-0.56%)
Apr 28, 2014 67.98 68.74 67.55 68.27 1,885,468 +0.73(+1.08%)
Apr 25, 2014 67.47 68.11 67.27 67.54 1,014,584 -0.08(-0.12%)
Apr 24, 2014 68.01 68.60 67.46 67.62 865,115 -0.18(-0.27%)
Apr 23, 2014 67.98 68.42 67.51 67.80 1,166,046 -0.18(-0.26%)
Apr 22, 2014 67.38 68.29 67.34 67.98 1,389,276 +0.53(+0.79%)
Apr 21, 2014 66.86 67.50 66.84 67.45 1,252,566 +0.65(+0.97%)
Apr 17, 2014 66.80 66.80 66.80 0 -0.11(-0.16%)
Apr 16, 2014 67.29 67.29 66.38 66.91 1,541,924 +0.30(+0.45%)
Apr 15, 2014 67.60 68.77 65.84 66.61 4,345,866 -2.76(-3.98%)
Apr 14, 2014 68.41 69.42 68.24 69.37 1,677,627 +1.51(+2.23%)
Apr 11, 2014 67.64 68.04 66.95 67.86 2,193,981 -0.06(-0.09%)
Apr 10, 2014 68.85 69.21 67.89 67.92 1,513,812 -1.09(-1.58%)
Apr 09, 2014 68.95 69.28 68.74 69.01 1,205,159 -0.01(-0.01%)
Apr 08, 2014 69.13 69.21 68.77 69.02 1,968,384 -0.01(-0.01%)
Apr 07, 2014 69.44 69.60 68.91 69.03 1,508,022 -0.61(-0.88%)
Apr 04, 2014 70.50 70.71 69.61 69.64 1,165,669 -0.75(-1.07%)
Apr 03, 2014 70.03 70.48 69.90 70.39 841,913 +0.29(+0.41%)
Apr 02, 2014 69.62 70.20 69.46 70.10 1,428,979 +0.30(+0.43%)
Apr 01, 2014 69.05 69.90 68.78 69.80 1,310,101 +0.89(+1.29%)
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%)
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.