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 31, 2011
40.17
40.59
39.90
40.24
659,925
+0.07(+0.17%)
Jan 28, 2011
40.95
41.20
39.93
40.17
839,075
-0.80(-1.95%)
Jan 27, 2011
40.39
41.19
40.36
40.97
1,150,171
+0.83(+2.07%)
Jan 26, 2011
40.58
40.89
39.99
40.14
697,992
-0.42(-1.04%)
Jan 25, 2011
40.25
40.64
39.95
40.56
978,174
+0.22(+0.55%)
Jan 24, 2011
39.96
40.37
39.72
40.34
847,315
+0.28(+0.70%)
Jan 21, 2011
40.05
40.21
39.81
40.06
598,652
+0.12(+0.30%)
Jan 20, 2011
39.78
40.98
39.78
39.94
1,363,825
+0.07(+0.18%)
Jan 19, 2011
39.96
40.06
39.72
39.87
927,445
-0.16(-0.41%)
Jan 18, 2011
40.05
40.12
39.66
40.03
1,469,179
+0.01(+0.03%)
Jan 14, 2011
39.43
40.02
39.13
40.02
749,631
+0.36(+0.91%)
Jan 13, 2011
39.56
39.85
39.42
39.66
695,033
+0.01(+0.03%)
Jan 12, 2011
38.85
39.77
38.83
39.65
1,266,018
+1.04(+2.69%)
Jan 11, 2011
39.40
39.51
38.43
38.61
754,443
-0.55(-1.40%)
Jan 10, 2011
38.61
39.25
38.29
39.16
961,497
+0.36(+0.93%)
Jan 07, 2011
39.00
39.16
38.33
38.80
753,367
-0.15(-0.39%)
Jan 06, 2011
39.46
39.50
38.94
38.95
744,238
-0.55(-1.39%)
Jan 05, 2011
39.48
39.85
39.29
39.50
727,703
+0.13(+0.33%)
Jan 04, 2011
40.37
40.40
39.26
39.37
827,747
-0.93(-2.31%)
Jan 03, 2011
40.01
40.61
40.01
40.30
685,880
+0.48(+1.21%)
Dec 31, 2010
40.09
40.23
39.78
39.82
463,602
-0.34(-0.85%)
Dec 30, 2010
40.08
40.55
40.08
40.16
535,076
-0.02(-0.05%)
Dec 29, 2010
40.07
40.61
40.07
40.18
391,711
+0.10(+0.25%)
Dec 28, 2010
40.36
40.50
40.08
40.08
826,744
-0.31(-0.77%)
Dec 27, 2010
40.40
40.48
40.04
40.39
392,801
-0.18(-0.44%)
Dec 23, 2010
40.33
40.76
40.23
40.57
444,010
+0.33(+0.82%)
Dec 22, 2010
40.10
40.35
39.72
40.24
448,669
+0.13(+0.32%)
Dec 21, 2010
40.43
40.43
39.95
40.11
856,975
-0.26(-0.64%)
Dec 20, 2010
40.17
40.63
40.03
40.37
1,004,451
+0.22(+0.55%)
Dec 17, 2010
39.90
40.25
39.64
40.15
1,996,481
+0.25(+0.63%)
Dec 16, 2010
39.53
39.90
39.30
39.90
1,082,428
+0.48(+1.22%)
Dec 15, 2010
39.59
39.67
39.13
39.42
1,236,244
-0.16(-0.40%)
Dec 14, 2010
39.31
39.66
39.11
39.58
800,144
+0.25(+0.64%)
Dec 13, 2010
39.55
39.55
39.18
39.33
782,918
-0.05(-0.13%)
Dec 10, 2010
38.98
39.43
38.84
39.38
667,173
+0.51(+1.31%)
Dec 09, 2010
39.19
39.29
38.78
38.87
881,608
-0.18(-0.46%)
Dec 08, 2010
39.24
39.57
39.01
39.05
1,126,041
-0.17(-0.43%)
Dec 07, 2010
39.35
39.70
39.20
39.22
1,120,266
+0.16(+0.41%)
Dec 06, 2010
39.25
39.37
39.05
39.06
692,164
-0.28(-0.71%)
Dec 03, 2010
39.03
39.48
38.68
39.34
1,096,827
+0.16(+0.41%)
Dec 02, 2010
38.49
39.25
38.29
39.18
958,818
+0.67(+1.74%)
Dec 01, 2010
38.34
38.70
38.07
38.51
983,358
+0.65(+1.72%)
Nov 30, 2010
37.64
38.40
37.63
37.86
1,908,497
-0.23(-0.60%)
Nov 29, 2010
38.19
38.30
37.68
38.09
1,180,997
-0.28(-0.73%)
Nov 26, 2010
38.54
38.63
38.33
38.37
508,671
-0.40(-1.03%)
Nov 24, 2010
38.87
38.77
38.77
38.77
722,829
+0.37(+0.96%)
Nov 23, 2010
38.35
38.70
38.22
38.40
1,716,093
-0.37(-0.95%)
Nov 22, 2010
37.56
38.87
37.23
38.77
1,661,017
+0.93(+2.46%)
Nov 19, 2010
36.88
37.88
36.72
37.84
2,120,896
+0.96(+2.60%)
Nov 18, 2010
37.25
38.24
36.55
36.88
4,465,333
-1.40(-3.66%)
Nov 17, 2010
38.02
38.35
37.57
38.28
2,122,806
+0.61(+1.62%)
Nov 16, 2010
37.74
38.38
37.33
37.67
1,694,074
-0.07(-0.19%)
Nov 15, 2010
38.30
38.50
37.62
37.74
1,411,006
-0.42(-1.10%)
Nov 12, 2010
38.91
39.16
37.80
38.16
1,698,496
-1.03(-2.63%)
Nov 11, 2010
39.28
39.54
38.83
39.19
1,448,861
+0.44(+1.14%)
Nov 10, 2010
38.59
38.89
38.15
38.75
1,066,004
+0.22(+0.57%)
Nov 09, 2010
38.53
39.28
38.42
38.53
1,568,944
+0.20(+0.52%)
Nov 08, 2010
38.08
38.34
37.87
38.33
687,528
+0.05(+0.13%)
Nov 05, 2010
38.18
38.89
38.18
38.28
747,623
+0.06(+0.16%)
Nov 04, 2010
38.24
38.89
37.45
38.22
1,562,588
+0.25(+0.66%)
Nov 03, 2010
37.65
38.06
37.56
37.97
1,137,280
+0.32(+0.85%)
Nov 02, 2010
37.56
37.87
37.35
37.65
1,007,910
+0.42(+1.13%)
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
.