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 31, 2006 26.31 26.89 26.13 26.68 1,415,338 +0.47(+1.79%)
May 30, 2006 26.63 26.67 26.17 26.21 789,008 -0.49(-1.84%)
May 26, 2006 27.04 27.04 26.48 26.70 977,712 -0.28(-1.04%)
May 25, 2006 26.76 26.98 26.00 26.98 1,630,917 +0.25(+0.94%)
May 24, 2006 26.41 26.81 26.14 26.73 1,067,549 +0.32(+1.21%)
May 23, 2006 26.76 26.85 26.28 26.41 1,277,528 -0.34(-1.27%)
May 22, 2006 26.70 27.02 26.44 26.75 889,665 -0.45(-1.65%)
May 19, 2006 26.72 27.41 26.63 27.20 1,388,098 +0.42(+1.57%)
May 18, 2006 27.36 27.96 26.76 26.78 1,998,071 -0.60(-2.19%)
May 17, 2006 28.14 28.34 27.14 27.38 1,553,274 -0.86(-3.05%)
May 16, 2006 28.34 28.37 27.93 28.24 917,012 -0.15(-0.53%)
May 15, 2006 28.00 28.55 27.91 28.39 976,202 +0.24(+0.85%)
May 12, 2006 28.66 28.99 28.14 28.15 859,886 -0.48(-1.68%)
May 11, 2006 29.03 29.11 28.39 28.63 2,274,517 -0.55(-1.88%)
May 10, 2006 27.79 29.42 27.76 29.18 5,698,077 +2.32(+8.64%)
May 09, 2006 26.38 26.99 26.27 26.86 1,716,589 +0.49(+1.86%)
May 08, 2006 26.40 26.59 26.17 26.37 1,141,569 -0.13(-0.49%)
May 05, 2006 26.93 26.99 26.46 26.50 1,015,034 -0.25(-0.93%)
May 04, 2006 26.65 26.88 26.57 26.75 645,164 +0.17(+0.64%)
May 03, 2006 27.00 27.01 26.41 26.58 889,644 -0.53(-1.95%)
May 02, 2006 27.21 27.49 26.99 27.11 588,714 -0.07(-0.26%)
May 01, 2006 27.60 27.89 26.98 27.18 982,435 -0.48(-1.74%)
Apr 28, 2006 27.70 27.77 27.52 27.66 1,022,000 -0.03(-0.11%)
Apr 27, 2006 27.72 28.10 27.54 27.69 1,126,906 -0.15(-0.54%)
Apr 26, 2006 28.46 28.66 27.78 27.84 1,399,098 -0.78(-2.73%)
Apr 25, 2006 28.61 28.81 28.08 28.62 505,446 +0.02(+0.07%)
Apr 24, 2006 28.80 28.80 28.07 28.60 518,338 -0.30(-1.04%)
Apr 21, 2006 29.00 29.48 28.60 28.90 1,263,363 +0.04(+0.14%)
Apr 20, 2006 28.65 28.95 28.35 28.86 635,324 +0.10(+0.35%)
Apr 19, 2006 27.90 28.84 27.81 28.76 1,271,576 +1.02(+3.68%)
Apr 18, 2006 27.25 27.90 27.24 27.74 761,313 +0.49(+1.80%)
Apr 17, 2006 27.28 27.50 27.22 27.25 1,146,468 +0.05(+0.18%)
Apr 13, 2006 27.30 27.45 27.09 27.20 557,876 -0.15(-0.55%)
Apr 12, 2006 27.27 27.44 27.17 27.35 567,816 +0.08(+0.29%)
Apr 11, 2006 27.56 27.62 27.21 27.27 880,507 -0.17(-0.62%)
Apr 10, 2006 27.50 27.59 27.30 27.44 664,735 -0.06(-0.22%)
Apr 07, 2006 27.69 28.11 27.33 27.50 730,251 -0.18(-0.65%)
Apr 06, 2006 27.64 27.85 27.47 27.68 494,576 -0.04(-0.14%)
Apr 05, 2006 27.64 27.96 27.64 27.72 721,030 -0.06(-0.22%)
Apr 04, 2006 27.98 28.04 27.62 27.78 593,153 +0.04(+0.14%)
Apr 03, 2006 28.10 28.35 27.57 27.74 969,478 -0.40(-1.42%)
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%)
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.