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, 2012
53.72
53.83
53.01
53.22
496,559
-0.19(-0.36%)
Jan 30, 2012
53.21
53.62
52.82
53.41
343,554
-0.11(-0.21%)
Jan 27, 2012
53.17
53.76
53.00
53.52
414,850
+0.21(+0.39%)
Jan 26, 2012
54.00
54.30
53.14
53.31
487,263
-0.69(-1.28%)
Jan 25, 2012
53.30
54.07
53.14
54.00
442,180
+0.60(+1.12%)
Jan 24, 2012
53.01
53.62
53.01
53.40
685,759
+0.22(+0.41%)
Jan 23, 2012
54.00
54.24
53.11
53.18
726,882
-0.66(-1.23%)
Jan 20, 2012
54.63
54.96
53.70
53.84
748,307
-0.83(-1.52%)
Jan 19, 2012
54.37
54.77
54.18
54.67
793,520
+0.47(+0.87%)
Jan 18, 2012
53.24
54.44
53.07
54.20
1,133,061
+0.93(+1.75%)
Jan 17, 2012
53.38
53.47
53.18
53.27
287,589
+0.28(+0.53%)
Jan 13, 2012
52.90
53.40
52.78
52.99
630,233
-0.15(-0.28%)
Jan 12, 2012
52.58
53.18
52.41
53.14
590,691
+0.60(+1.14%)
Jan 11, 2012
52.40
52.59
52.21
52.54
585,332
+0.17(+0.32%)
Jan 10, 2012
52.58
52.63
52.10
52.37
466,291
+0.16(+0.31%)
Jan 09, 2012
51.96
52.35
51.69
52.21
520,236
+0.11(+0.21%)
Jan 06, 2012
52.14
52.61
51.88
52.10
529,990
+0.02(+0.04%)
Jan 05, 2012
51.24
52.54
50.95
52.08
1,008,188
+0.61(+1.19%)
Jan 04, 2012
50.28
51.58
50.28
51.47
1,157,567
+0.18(+0.35%)
Dec 30, 2011
52.01
52.03
51.24
51.29
648,297
-0.72(-1.38%)
Dec 29, 2011
51.84
52.18
51.39
52.01
531,734
+0.36(+0.70%)
Dec 28, 2011
52.62
52.62
51.44
51.65
489,842
-0.68(-1.30%)
Dec 27, 2011
51.99
52.53
51.92
52.33
449,639
+0.41(+0.79%)
Dec 23, 2011
51.64
52.00
51.18
51.92
339,400
+0.04(+0.08%)
Dec 21, 2011
51.46
51.99
50.95
51.88
1,240,781
+0.38(+0.74%)
Dec 20, 2011
51.17
51.65
50.94
51.50
1,430,000
+1.16(+2.30%)
Dec 19, 2011
50.80
51.28
50.29
50.34
1,571,946
-0.15(-0.30%)
Dec 16, 2011
49.76
50.72
49.34
50.49
1,950,110
+1.78(+3.65%)
Dec 15, 2011
48.91
49.05
48.40
48.71
700,511
+0.28(+0.58%)
Dec 14, 2011
48.36
48.86
47.94
48.43
713,353
-0.11(-0.23%)
Dec 13, 2011
49.27
49.33
48.22
48.54
693,674
-0.47(-0.96%)
Dec 12, 2011
48.97
49.06
48.25
49.01
506,236
-0.23(-0.47%)
Dec 09, 2011
48.83
49.84
48.79
49.24
574,804
+0.56(+1.15%)
Dec 08, 2011
49.00
49.47
48.57
48.68
623,349
-0.93(-1.87%)
Dec 07, 2011
48.84
49.71
48.68
49.61
785,004
+0.43(+0.87%)
Dec 06, 2011
49.88
50.12
49.05
49.18
770,272
-0.77(-1.54%)
Dec 05, 2011
49.58
50.27
49.35
49.95
1,116,606
+0.96(+1.96%)
Dec 02, 2011
48.21
49.15
48.03
48.99
973,293
+1.14(+2.38%)
Dec 01, 2011
47.95
48.77
47.70
47.85
597,740
-0.40(-0.83%)
Nov 30, 2011
48.21
48.90
47.41
48.25
1,301,221
+0.81(+1.71%)
Nov 29, 2011
46.93
47.64
46.77
47.44
753,050
+0.70(+1.50%)
Nov 28, 2011
46.60
47.01
46.45
46.74
719,860
+1.41(+3.11%)
Nov 25, 2011
45.76
45.86
45.27
45.33
391,998
-0.48(-1.05%)
Nov 23, 2011
46.57
46.60
45.66
45.81
647,810
-1.03(-2.20%)
Nov 22, 2011
46.78
47.09
46.59
46.84
561,602
-0.03(-0.06%)
Nov 21, 2011
46.78
47.12
46.35
46.87
725,635
-0.57(-1.20%)
Nov 18, 2011
47.66
47.84
47.06
47.44
712,179
+0.21(+0.44%)
Nov 17, 2011
47.58
47.78
46.34
47.23
1,747,997
-0.43(-0.90%)
Nov 16, 2011
48.34
48.68
47.65
47.66
1,051,801
-0.89(-1.83%)
Nov 15, 2011
47.63
49.04
47.39
48.55
1,326,837
+0.84(+1.76%)
Nov 14, 2011
48.08
48.41
47.43
47.71
437,338
-0.44(-0.91%)
Nov 11, 2011
47.13
48.30
46.64
48.15
655,090
+1.53(+3.28%)
Nov 10, 2011
46.43
46.78
46.22
46.62
731,021
+0.68(+1.48%)
Nov 09, 2011
46.13
46.78
45.88
45.94
672,076
-1.13(-2.40%)
Nov 08, 2011
47.00
47.26
46.13
47.07
900,812
+0.00(+0.00%)
Nov 07, 2011
47.36
47.73
46.40
47.07
673,877
-0.45(-0.95%)
Nov 04, 2011
46.87
47.71
46.62
47.52
723,653
+0.33(+0.70%)
Nov 03, 2011
46.92
47.57
45.72
47.19
846,667
+0.58(+1.24%)
Nov 02, 2011
46.59
46.74
46.14
46.61
862,523
+0.67(+1.46%)
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
.