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 (%)
Aug 31, 2006 24.98 25.31 24.85 25.10 1,520,240 +0.18(+0.72%)
Aug 30, 2006 24.88 24.98 24.70 24.92 1,498,032 +0.17(+0.69%)
Aug 29, 2006 24.45 24.97 24.31 24.75 2,656,204 +0.35(+1.43%)
Aug 28, 2006 23.92 24.41 23.81 24.40 1,569,490 +0.43(+1.79%)
Aug 25, 2006 23.91 24.29 23.91 23.97 1,221,086 -0.01(-0.04%)
Aug 24, 2006 24.24 24.25 23.77 23.98 1,614,844 -0.10(-0.42%)
Aug 23, 2006 24.00 24.21 23.81 24.08 833,570 +0.06(+0.25%)
Aug 22, 2006 23.86 24.08 23.71 24.02 1,267,936 +0.10(+0.42%)
Aug 21, 2006 24.40 24.63 23.89 23.92 1,828,921 -0.86(-3.47%)
Aug 18, 2006 24.30 25.00 24.29 24.78 1,961,491 +0.57(+2.35%)
Aug 17, 2006 24.04 24.73 23.95 24.21 1,683,449 -0.06(-0.25%)
Aug 16, 2006 22.49 25.14 22.07 24.27 8,509,653 +0.91(+3.90%)
Aug 15, 2006 23.28 23.70 23.13 23.36 1,569,627 +0.31(+1.34%)
Aug 14, 2006 23.47 23.52 22.98 23.05 1,212,618 -0.29(-1.24%)
Aug 11, 2006 23.53 23.54 23.05 23.34 845,213 -0.09(-0.38%)
Aug 10, 2006 22.84 23.69 22.84 23.43 1,028,666 +0.41(+1.78%)
Aug 09, 2006 23.66 23.75 22.84 23.02 1,576,390 -0.55(-2.33%)
Aug 08, 2006 23.91 24.09 23.50 23.57 799,668 -0.33(-1.38%)
Aug 07, 2006 23.96 24.16 23.44 23.90 795,908 -0.18(-0.75%)
Aug 04, 2006 24.15 24.48 23.77 24.08 772,596 +0.16(+0.67%)
Aug 03, 2006 23.37 24.07 23.16 23.92 850,748 +0.47(+2.00%)
Aug 02, 2006 23.22 23.68 22.96 23.45 1,022,388 +0.28(+1.21%)
Aug 01, 2006 23.46 23.51 22.77 23.17 1,155,350 -0.39(-1.66%)
Jul 31, 2006 23.50 23.75 23.35 23.56 674,534 -0.02(-0.08%)
Jul 28, 2006 23.64 23.96 23.32 23.58 834,702 +0.12(+0.51%)
Jul 27, 2006 23.71 23.98 23.25 23.46 1,282,132 -0.25(-1.05%)
Jul 26, 2006 23.94 24.06 23.50 23.71 1,383,022 -0.41(-1.70%)
Jul 25, 2006 23.52 24.26 23.44 24.12 909,442 +0.54(+2.29%)
Jul 24, 2006 23.39 23.67 23.32 23.58 1,191,684 +0.19(+0.81%)
Jul 21, 2006 23.83 23.87 23.32 23.39 810,893 -0.44(-1.85%)
Jul 20, 2006 24.47 24.68 23.80 23.83 1,044,359 -0.91(-3.68%)
Jul 19, 2006 24.50 24.76 24.46 24.74 1,216,428 +0.24(+0.98%)
Jul 18, 2006 24.93 25.00 24.11 24.50 1,506,347 -0.39(-1.57%)
Jul 17, 2006 24.60 25.28 24.50 24.89 2,711,199 +0.45(+1.84%)
Jul 14, 2006 25.25 25.55 24.24 24.44 4,179,913 +0.97(+4.13%)
Jul 13, 2006 23.70 23.87 23.28 23.47 947,277 -0.29(-1.22%)
Jul 12, 2006 24.48 24.54 23.57 23.76 865,404 -0.82(-3.34%)
Jul 11, 2006 24.30 24.69 24.09 24.58 772,781 +0.22(+0.90%)
Jul 10, 2006 24.42 24.61 24.21 24.36 614,033 +0.00(+0.00%)
Jul 07, 2006 24.80 24.89 24.25 24.36 689,371 -0.51(-2.05%)
Jul 06, 2006 25.12 25.23 24.71 24.87 884,634 -0.29(-1.15%)
Jul 05, 2006 25.51 25.56 24.95 25.16 1,163,066 -0.49(-1.91%)
Jul 03, 2006 25.61 25.72 25.38 25.65 333,838 +0.05(+0.20%)
Jun 30, 2006 25.76 25.86 25.15 25.60 1,185,581 -0.01(-0.04%)
Jun 29, 2006 24.73 25.64 24.69 25.61 1,160,500 +1.10(+4.49%)
Jun 28, 2006 24.55 24.66 24.15 24.51 890,575 -0.06(-0.24%)
Jun 27, 2006 24.61 24.98 24.44 24.57 1,129,616 -0.14(-0.57%)
Jun 26, 2006 24.43 24.89 24.38 24.71 827,400 +0.47(+1.94%)
Jun 23, 2006 24.10 24.48 23.95 24.24 885,930 +0.07(+0.29%)
Jun 22, 2006 24.11 24.22 23.90 24.17 1,046,192 +0.02(+0.08%)
Jun 21, 2006 23.80 24.51 23.72 24.15 1,847,788 +0.27(+1.13%)
Jun 20, 2006 23.77 24.14 23.60 23.88 2,509,884 +0.20(+0.84%)
Jun 19, 2006 24.15 24.25 23.24 23.68 5,176,781 -1.08(-4.36%)
Jun 16, 2006 25.55 25.65 24.55 24.76 2,864,191 -0.88(-3.43%)
Jun 15, 2006 25.80 25.99 25.52 25.64 1,334,003 +0.03(+0.12%)
Jun 14, 2006 25.62 25.86 25.40 25.61 711,307 -0.09(-0.35%)
Jun 13, 2006 25.89 26.32 25.54 25.70 661,669 -0.26(-1.00%)
Jun 12, 2006 26.85 26.97 25.93 25.96 807,060 -0.96(-3.57%)
Jun 09, 2006 26.94 27.36 26.77 26.92 801,450 +0.17(+0.64%)
Jun 08, 2006 27.16 27.31 26.12 26.75 1,856,222 -0.45(-1.65%)
Jun 07, 2006 27.24 27.57 27.11 27.20 1,221,681 +0.05(+0.18%)
Jun 06, 2006 27.20 27.67 26.90 27.15 962,249 -0.06(-0.22%)
Jun 05, 2006 27.47 27.77 27.00 27.21 1,373,310 -0.39(-1.41%)
Jun 02, 2006 27.71 27.80 27.05 27.60 1,002,164 +0.02(+0.07%)
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.