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 29, 2010
25.85
26.13
25.61
25.75
702,719
-0.10(-0.39%)
Jan 28, 2010
26.37
26.50
25.74
25.85
846,555
-0.57(-2.16%)
Jan 27, 2010
26.08
26.56
25.98
26.42
1,108,285
+0.20(+0.76%)
Jan 26, 2010
26.07
26.37
26.00
26.22
570,234
-0.06(-0.23%)
Jan 25, 2010
26.51
26.68
26.13
26.28
625,569
-0.02(-0.08%)
Jan 22, 2010
26.72
26.86
26.23
26.30
877,249
-0.47(-1.76%)
Jan 21, 2010
26.68
27.00
26.48
26.77
787,397
+0.13(+0.49%)
Jan 20, 2010
26.66
26.70
26.35
26.64
670,996
-0.26(-0.97%)
Jan 19, 2010
26.48
26.99
26.48
26.90
646,066
+0.44(+1.66%)
Jan 15, 2010
26.46
26.46
26.46
0
-0.32(-1.19%)
Jan 14, 2010
26.77
26.93
26.67
26.78
1,114,204
-0.13(-0.48%)
Jan 13, 2010
26.67
26.97
26.48
26.91
986,549
+0.27(+1.01%)
Jan 12, 2010
26.59
26.88
26.34
26.64
1,139,662
-0.14(-0.52%)
Jan 11, 2010
27.33
27.41
26.69
26.78
1,180,573
-0.48(-1.76%)
Jan 08, 2010
27.20
27.44
27.04
27.26
905,661
+0.00(+0.00%)
Jan 07, 2010
26.78
27.36
26.68
27.26
934,809
+0.39(+1.45%)
Jan 06, 2010
26.86
27.06
26.71
26.87
1,082,376
+0.07(+0.26%)
Jan 05, 2010
27.00
27.02
26.70
26.80
817,916
-0.18(-0.67%)
Jan 04, 2010
26.77
27.28
26.70
26.98
955,318
+0.29(+1.09%)
Dec 31, 2009
26.69
26.69
26.69
0
-0.34(-1.26%)
Dec 30, 2009
27.05
27.28
26.92
27.03
477,531
-0.18(-0.66%)
Dec 29, 2009
27.30
27.44
27.21
27.21
539,733
-0.09(-0.33%)
Dec 28, 2009
27.42
27.48
27.24
27.30
467,538
-0.10(-0.36%)
Dec 24, 2009
27.39
27.42
27.17
27.40
165,537
+0.02(+0.07%)
Dec 23, 2009
27.33
27.50
27.11
27.38
1,042,025
+0.05(+0.18%)
Dec 22, 2009
27.27
27.50
27.09
27.33
824,967
+0.20(+0.74%)
Dec 21, 2009
27.31
27.48
27.10
27.13
1,197,691
-0.12(-0.44%)
Dec 18, 2009
27.37
27.50
26.70
27.25
2,141,496
+0.10(+0.37%)
Dec 17, 2009
26.96
27.27
26.90
27.15
1,246,888
-0.07(-0.26%)
Dec 16, 2009
26.77
27.36
26.72
27.22
1,453,315
+0.50(+1.87%)
Dec 15, 2009
26.50
26.82
26.45
26.72
1,043,757
+0.03(+0.11%)
Dec 14, 2009
26.85
26.95
26.59
26.69
798,566
-0.18(-0.67%)
Dec 11, 2009
26.53
26.90
26.34
26.87
1,126,207
+0.53(+2.01%)
Dec 10, 2009
26.19
26.50
25.99
26.34
1,506,672
+0.34(+1.31%)
Dec 09, 2009
26.28
26.28
25.94
26.00
1,594,023
-0.23(-0.88%)
Dec 08, 2009
25.93
26.50
25.77
26.23
1,913,094
+0.07(+0.27%)
Dec 07, 2009
26.64
26.64
26.14
26.16
1,264,990
-0.17(-0.65%)
Dec 04, 2009
26.17
26.69
26.06
26.33
1,396,826
+0.38(+1.46%)
Dec 03, 2009
26.22
26.27
25.91
25.95
993,672
-0.16(-0.61%)
Dec 02, 2009
26.15
26.61
26.06
26.11
1,336,997
-0.11(-0.42%)
Dec 01, 2009
25.92
26.33
25.82
26.22
1,177,562
+0.48(+1.86%)
Nov 30, 2009
25.85
26.06
25.52
25.74
1,829,922
-0.26(-1.00%)
Nov 27, 2009
25.63
26.22
25.63
26.00
362,799
-0.26(-0.99%)
Nov 25, 2009
25.83
26.34
25.59
26.26
1,292,081
+0.41(+1.59%)
Nov 24, 2009
26.00
26.05
25.68
25.85
1,362,265
-0.07(-0.27%)
Nov 23, 2009
25.98
26.30
25.84
25.92
1,968,110
+0.26(+1.01%)
Nov 20, 2009
25.95
26.24
25.36
25.66
1,349,797
-0.20(-0.77%)
Nov 19, 2009
25.51
25.99
25.28
25.86
1,716,859
-0.45(-1.70%)
Nov 18, 2009
25.93
26.37
25.68
26.31
2,164,775
+0.35(+1.34%)
Nov 17, 2009
25.89
26.09
25.55
25.96
1,225,707
-0.03(-0.12%)
Nov 16, 2009
25.68
26.08
25.68
25.99
1,805,504
+0.32(+1.25%)
Nov 13, 2009
25.53
25.99
25.22
25.67
2,060,356
+0.97(+3.93%)
Nov 12, 2009
25.04
25.29
24.57
24.70
1,616,878
-0.33(-1.32%)
Nov 11, 2009
24.71
25.06
24.53
25.03
1,298,312
+0.41(+1.67%)
Nov 10, 2009
24.42
24.78
24.33
24.62
620,307
+0.03(+0.12%)
Nov 09, 2009
24.23
24.75
24.17
24.59
775,199
+0.44(+1.82%)
Nov 06, 2009
23.81
24.47
23.75
24.15
1,017,559
+0.14(+0.58%)
Nov 05, 2009
23.40
24.09
23.39
24.01
1,105,555
+0.26(+1.09%)
Nov 04, 2009
23.89
24.07
23.62
23.75
1,202,595
-0.04(-0.17%)
Nov 03, 2009
23.44
23.80
23.07
23.79
1,356,774
+0.28(+1.19%)
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
.