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 (%)
Oct 31, 2008
19.02
20.14
18.69
19.69
3,307,343
+0.29(+1.49%)
Oct 30, 2008
19.51
20.22
18.34
19.40
4,558,624
+0.26(+1.36%)
Oct 29, 2008
18.52
19.91
18.00
19.14
5,479,756
+0.84(+4.59%)
Oct 28, 2008
18.04
18.43
16.73
18.30
4,822,232
+0.78(+4.45%)
Oct 27, 2008
17.89
19.04
17.52
17.52
2,328,075
-1.01(-5.45%)
Oct 24, 2008
17.84
18.90
17.70
18.53
3,195,752
-0.27(-1.44%)
Oct 23, 2008
20.18
20.23
18.11
18.80
3,171,632
-1.12(-5.62%)
Oct 22, 2008
19.97
20.22
19.25
19.92
2,790,207
-0.26(-1.29%)
Oct 21, 2008
20.43
20.97
20.08
20.18
1,520,529
-0.54(-2.61%)
Oct 20, 2008
20.12
20.87
19.85
20.72
1,718,416
+0.67(+3.34%)
Oct 17, 2008
20.00
20.83
19.51
20.05
2,781,941
-0.82(-3.93%)
Oct 16, 2008
19.65
21.34
18.97
20.87
4,437,184
+1.35(+6.92%)
Oct 15, 2008
20.50
20.99
19.50
19.52
3,469,119
-0.51(-2.55%)
Oct 14, 2008
21.95
22.99
19.48
20.03
2,836,961
-1.32(-6.18%)
Oct 13, 2008
21.58
21.59
20.81
21.35
2,996,118
+0.83(+4.04%)
Oct 10, 2008
19.07
21.46
19.00
20.52
5,092,853
+0.68(+3.43%)
Oct 09, 2008
20.61
21.18
19.51
19.84
3,387,234
-0.73(-3.55%)
Oct 08, 2008
20.60
21.62
20.23
20.57
3,835,953
-0.46(-2.19%)
Oct 07, 2008
22.00
22.69
21.03
21.03
2,805,155
-1.47(-6.53%)
Oct 06, 2008
21.63
22.69
20.84
22.50
4,739,838
+0.55(+2.51%)
Oct 03, 2008
23.69
24.22
21.50
21.95
3,235,306
-1.35(-5.79%)
Oct 02, 2008
24.25
24.64
23.25
23.30
1,961,317
-0.98(-4.04%)
Oct 01, 2008
24.55
24.97
23.96
24.28
2,592,471
-0.43(-1.74%)
Sep 30, 2008
24.87
25.03
23.77
24.71
2,306,671
+0.48(+1.98%)
Sep 29, 2008
25.17
25.47
23.87
24.23
2,706,912
-1.39(-5.43%)
Sep 26, 2008
25.22
25.94
25.00
25.62
1,380,958
+0.06(+0.23%)
Sep 25, 2008
25.41
26.29
25.22
25.56
1,727,844
+0.30(+1.19%)
Sep 24, 2008
25.30
25.63
24.55
25.26
2,738,819
+0.65(+2.64%)
Sep 23, 2008
24.90
25.43
24.47
24.61
1,581,571
-0.22(-0.89%)
Sep 22, 2008
25.82
26.18
24.80
24.83
2,112,568
-1.35(-5.16%)
Sep 19, 2008
27.66
27.87
25.82
26.18
4,161,303
-0.16(-0.61%)
Sep 18, 2008
25.54
26.34
24.50
26.34
4,388,635
+0.99(+3.91%)
Sep 17, 2008
26.09
26.99
25.32
25.35
3,146,544
-1.25(-4.70%)
Sep 16, 2008
26.85
27.44
26.29
26.60
3,849,940
+0.14(+0.53%)
Sep 15, 2008
26.34
27.22
26.16
26.46
3,598,089
-0.55(-2.04%)
Sep 12, 2008
26.75
27.25
26.28
27.01
3,590,364
-0.24(-0.88%)
Sep 11, 2008
26.32
27.42
26.20
27.25
4,327,033
+0.55(+2.06%)
Sep 10, 2008
27.53
27.54
26.52
26.70
4,324,623
-0.43(-1.57%)
Sep 09, 2008
28.51
28.86
26.94
27.12
5,646,794
-1.21(-4.29%)
Sep 08, 2008
28.00
28.68
27.54
28.34
6,685,583
+0.34(+1.21%)
Sep 05, 2008
27.34
28.12
27.02
28.00
5,068,058
-0.24(-0.85%)
Sep 04, 2008
28.00
28.67
28.00
28.24
5,087,904
-0.14(-0.49%)
Sep 03, 2008
27.16
28.55
27.00
28.38
5,016,900
+1.07(+3.92%)
Sep 02, 2008
27.01
27.85
26.79
27.31
5,750,289
+0.31(+1.15%)
Aug 29, 2008
26.15
27.42
26.10
27.00
10,833,007
+2.58(+10.57%)
Aug 28, 2008
24.53
24.86
23.98
24.42
3,516,025
+0.04(+0.16%)
Aug 27, 2008
24.11
24.91
24.11
24.38
2,476,422
+0.07(+0.29%)
Aug 26, 2008
24.62
24.70
23.96
24.31
2,691,650
-0.24(-0.98%)
Aug 25, 2008
24.89
25.19
24.47
24.55
2,521,268
-0.57(-2.27%)
Aug 22, 2008
24.37
25.16
24.18
25.12
1,328,283
+0.80(+3.29%)
Aug 21, 2008
23.97
24.40
23.74
24.32
1,859,879
+0.44(+1.84%)
Aug 20, 2008
24.47
24.90
23.70
23.88
1,927,113
-0.42(-1.73%)
Aug 19, 2008
25.03
25.30
23.98
24.30
2,698,633
-0.94(-3.72%)
Aug 18, 2008
25.89
25.92
25.03
25.24
2,951,741
-0.15(-0.59%)
Aug 15, 2008
24.75
25.62
24.58
25.39
2,752,166
+0.78(+3.17%)
Aug 14, 2008
23.97
25.44
23.90
24.61
2,302,061
+0.33(+1.36%)
Aug 13, 2008
24.92
24.92
23.60
24.28
2,212,726
-0.45(-1.82%)
Aug 12, 2008
25.30
25.53
24.58
24.73
3,181,551
-0.57(-2.25%)
Aug 11, 2008
24.67
26.41
24.38
25.30
5,237,464
+0.35(+1.40%)
Aug 08, 2008
23.55
25.36
23.35
24.95
3,545,599
+1.51(+6.44%)
Aug 07, 2008
23.72
24.17
23.32
23.44
2,223,875
-0.73(-3.02%)
Aug 06, 2008
24.39
24.39
23.53
24.17
1,758,764
-0.32(-1.31%)
Aug 05, 2008
23.31
24.51
23.31
24.49
3,644,910
+1.62(+7.08%)
Aug 04, 2008
22.76
23.14
22.22
22.87
3,219,250
-0.12(-0.52%)
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
.