Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
19.03
19.30
18.66
18.77
1,430,216
-0.17(-0.90%)
Jan 29, 2009
19.38
19.48
18.83
18.94
1,094,152
-0.74(-3.76%)
Jan 28, 2009
19.80
19.89
19.42
19.68
2,207,043
+0.28(+1.44%)
Jan 27, 2009
19.34
19.69
19.00
19.40
1,945,050
+0.08(+0.41%)
Jan 26, 2009
18.60
19.47
18.46
19.32
3,052,362
+1.50(+8.42%)
Jan 23, 2009
17.07
18.15
17.00
17.82
2,325,020
+0.44(+2.53%)
Jan 22, 2009
16.70
17.56
16.58
17.38
2,961,611
-0.38(-2.14%)
Jan 21, 2009
17.16
18.22
17.01
17.76
1,902,500
+0.27(+1.54%)
Jan 20, 2009
18.20
18.49
17.42
17.49
1,522,552
-0.86(-4.69%)
Jan 16, 2009
18.09
18.43
17.80
18.35
1,841,864
+0.59(+3.32%)
Jan 15, 2009
17.06
18.05
17.00
17.76
1,779,875
+0.72(+4.23%)
Jan 14, 2009
17.77
17.77
17.00
17.04
1,758,284
-0.50(-2.85%)
Jan 13, 2009
17.86
18.24
17.27
17.54
2,322,088
-0.32(-1.79%)
Jan 12, 2009
17.76
18.17
17.70
17.86
1,200,421
-0.07(-0.39%)
Jan 09, 2009
18.74
18.95
17.88
17.93
1,675,335
-0.77(-4.12%)
Jan 08, 2009
18.59
18.79
18.03
18.70
1,919,979
+0.10(+0.54%)
Jan 07, 2009
18.87
19.06
18.48
18.60
1,395,219
-0.57(-2.97%)
Jan 06, 2009
18.90
19.41
18.56
19.17
1,743,000
+0.30(+1.59%)
Jan 05, 2009
19.10
19.11
18.66
18.87
1,504,696
-0.18(-0.94%)
Jan 02, 2009
18.43
19.25
18.29
19.05
1,730,736
+0.60(+3.25%)
Dec 31, 2008
17.99
18.62
17.70
18.45
1,468,550
+0.47(+2.61%)
Dec 30, 2008
17.40
17.99
17.32
17.98
1,080,643
+0.69(+3.99%)
Dec 29, 2008
17.28
17.47
16.93
17.29
896,765
-0.06(-0.35%)
Dec 26, 2008
17.54
17.60
17.17
17.35
852,724
-0.18(-1.03%)
Dec 24, 2008
17.65
17.78
17.40
17.53
455,837
-0.03(-0.17%)
Dec 23, 2008
17.17
17.82
17.04
17.56
1,686,584
+0.01(+0.06%)
Dec 22, 2008
17.75
17.90
17.19
17.55
1,654,418
-0.18(-1.02%)
Dec 19, 2008
17.60
18.12
17.17
17.73
7,860,750
+0.28(+1.60%)
Dec 18, 2008
17.86
18.22
17.09
17.45
1,838,676
-0.62(-3.43%)
Dec 17, 2008
17.79
18.50
17.15
18.07
2,575,192
+0.49(+2.79%)
Dec 16, 2008
16.58
17.69
16.46
17.58
2,490,910
+1.31(+8.05%)
Dec 15, 2008
16.45
17.08
15.97
16.27
2,017,583
-0.59(-3.50%)
Dec 12, 2008
16.13
17.13
16.07
16.86
1,904,319
+0.47(+2.87%)
Dec 11, 2008
17.10
17.57
16.23
16.39
1,952,208
-0.95(-5.48%)
Dec 10, 2008
16.76
17.85
16.76
17.34
1,904,582
+0.74(+4.46%)
Dec 09, 2008
17.27
17.71
16.43
16.60
3,169,774
-1.01(-5.74%)
Dec 08, 2008
18.26
18.83
17.27
17.61
3,076,232
-0.37(-2.06%)
Dec 05, 2008
16.43
18.10
16.20
17.98
2,439,958
+1.34(+8.05%)
Dec 04, 2008
16.34
17.47
15.90
16.64
2,287,424
-0.04(-0.24%)
Dec 03, 2008
16.02
16.71
15.38
16.68
2,208,229
+0.62(+3.86%)
Dec 02, 2008
15.89
16.46
15.39
16.06
2,955,489
+0.34(+2.16%)
Dec 01, 2008
17.38
17.38
15.71
15.72
2,492,890
-1.83(-10.43%)
Nov 28, 2008
17.23
17.60
16.66
17.55
961,351
+0.13(+0.75%)
Nov 26, 2008
15.89
17.45
15.53
17.42
2,242,328
+1.13(+6.94%)
Nov 25, 2008
16.05
16.59
15.47
16.29
3,326,058
+0.32(+2.00%)
Nov 24, 2008
15.45
16.20
15.00
15.97
5,190,271
+0.57(+3.70%)
Nov 21, 2008
15.01
15.55
14.39
15.40
6,170,265
+0.56(+3.77%)
Nov 20, 2008
15.02
16.75
14.44
14.84
10,649,615
+1.52(+11.41%)
Nov 19, 2008
14.50
14.80
13.27
13.32
3,793,481
-1.74(-11.55%)
Nov 18, 2008
15.80
15.81
14.57
15.06
2,528,186
-0.24(-1.57%)
Nov 17, 2008
15.61
15.99
15.27
15.30
2,246,243
-0.47(-2.98%)
Nov 14, 2008
17.11
17.17
15.76
15.77
2,509,793
-1.55(-8.95%)
Nov 13, 2008
15.67
17.32
15.42
17.32
4,826,708
+1.66(+10.60%)
Nov 12, 2008
17.09
17.73
15.59
15.66
3,061,667
-1.84(-10.51%)
Nov 11, 2008
17.03
18.17
16.97
17.50
2,375,351
-0.30(-1.69%)
Nov 10, 2008
18.36
18.44
17.51
17.80
2,123,170
-0.24(-1.33%)
Nov 07, 2008
17.50
18.27
17.46
18.04
2,324,621
+0.20(+1.12%)
Nov 06, 2008
17.63
18.35
17.57
17.84
3,368,191
+0.01(+0.06%)
Nov 05, 2008
18.57
18.59
17.81
17.83
3,872,162
-0.86(-4.60%)
Nov 04, 2008
19.68
19.68
18.10
18.69
4,249,268
-0.68(-3.51%)
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
.