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 30, 2009
23.84
24.18
23.53
23.53
1,751,897
-0.46(-1.92%)
Oct 29, 2009
23.72
24.26
23.54
23.99
1,767,013
+0.52(+2.22%)
Oct 28, 2009
24.00
24.26
23.41
23.47
1,329,507
-0.56(-2.33%)
Oct 27, 2009
24.65
24.82
23.95
24.03
1,669,861
-0.59(-2.40%)
Oct 26, 2009
24.83
25.13
24.53
24.62
1,038,849
-0.13(-0.53%)
Oct 23, 2009
24.71
25.20
24.47
24.75
1,716,242
-0.15(-0.60%)
Oct 22, 2009
24.69
25.14
24.66
24.90
2,089,651
+0.18(+0.73%)
Oct 21, 2009
25.23
25.52
24.72
24.72
2,096,707
-0.55(-2.18%)
Oct 20, 2009
25.10
25.51
25.08
25.27
1,759,858
-0.14(-0.55%)
Oct 19, 2009
25.47
25.65
25.14
25.41
2,523,886
+0.06(+0.24%)
Oct 16, 2009
24.97
25.68
24.89
25.35
3,026,473
-0.02(-0.08%)
Oct 15, 2009
25.45
26.85
24.97
25.37
10,675,865
+1.93(+8.23%)
Oct 14, 2009
23.00
23.52
22.90
23.44
2,435,465
+0.67(+2.94%)
Oct 13, 2009
22.67
22.88
22.47
22.77
1,677,413
+0.12(+0.53%)
Oct 12, 2009
22.93
22.97
22.51
22.65
1,188,042
-0.03(-0.13%)
Oct 09, 2009
22.20
22.78
22.08
22.68
3,461,427
+0.40(+1.80%)
Oct 08, 2009
21.98
22.49
21.96
22.28
2,568,958
+0.22(+1.00%)
Oct 07, 2009
21.99
22.24
21.90
22.06
1,962,903
-0.04(-0.18%)
Oct 06, 2009
21.83
22.20
21.70
22.10
1,699,347
+0.47(+2.17%)
Oct 05, 2009
21.67
21.95
21.51
21.63
2,592,842
+0.79(+3.79%)
Oct 02, 2009
21.19
21.34
20.82
20.84
1,482,582
-0.46(-2.16%)
Oct 01, 2009
21.74
21.74
21.19
21.30
1,379,652
-0.45(-2.07%)
Sep 30, 2009
21.92
22.00
21.46
21.75
1,631,655
-0.13(-0.59%)
Sep 29, 2009
21.71
22.00
21.63
21.88
1,602,051
+0.13(+0.60%)
Sep 28, 2009
21.62
21.95
21.60
21.75
1,210,400
+0.16(+0.74%)
Sep 25, 2009
21.59
22.04
21.39
21.59
2,071,279
+0.04(+0.19%)
Sep 24, 2009
21.57
21.65
21.19
21.55
1,974,484
+0.00(+0.00%)
Sep 23, 2009
21.69
21.99
21.55
21.55
1,540,871
-0.17(-0.78%)
Sep 22, 2009
21.58
22.00
21.40
21.72
3,066,787
+0.54(+2.55%)
Sep 21, 2009
21.08
21.34
20.89
21.18
2,351,309
+0.05(+0.24%)
Sep 18, 2009
21.30
21.39
21.13
21.13
2,843,452
-0.13(-0.61%)
Sep 17, 2009
21.29
21.42
21.12
21.26
2,404,879
-0.14(-0.65%)
Sep 16, 2009
21.45
21.64
21.26
21.40
1,826,053
+0.00(+0.00%)
Sep 15, 2009
21.41
21.53
21.07
21.40
2,226,731
-0.02(-0.09%)
Sep 14, 2009
21.17
21.50
21.05
21.42
1,727,720
+0.07(+0.33%)
Sep 11, 2009
21.69
21.70
21.20
21.35
2,021,061
-0.28(-1.29%)
Sep 10, 2009
21.43
21.67
21.16
21.63
2,577,237
+0.32(+1.50%)
Sep 09, 2009
20.92
21.85
20.82
21.31
4,556,622
+0.44(+2.11%)
Sep 08, 2009
21.14
21.35
20.71
20.87
3,138,436
-0.20(-0.95%)
Sep 04, 2009
20.81
21.07
20.50
21.07
2,546,104
+0.30(+1.44%)
Sep 03, 2009
20.59
20.82
20.20
20.77
2,368,623
+0.35(+1.71%)
Sep 02, 2009
20.55
20.63
20.40
20.42
3,194,336
-0.22(-1.07%)
Sep 01, 2009
20.89
21.11
20.49
20.64
3,103,804
-0.27(-1.29%)
Aug 31, 2009
21.15
21.27
20.82
20.91
2,957,300
-0.29(-1.37%)
Aug 28, 2009
21.14
21.28
20.88
21.20
3,458,373
+0.08(+0.38%)
Aug 27, 2009
20.35
21.17
20.27
21.12
4,260,255
+0.70(+3.43%)
Aug 26, 2009
20.18
20.55
20.09
20.42
3,761,094
+0.24(+1.19%)
Aug 25, 2009
20.00
20.26
19.90
20.18
3,674,508
+0.18(+0.90%)
Aug 24, 2009
20.18
20.29
19.96
20.00
4,225,877
-0.20(-0.99%)
Aug 21, 2009
20.24
20.46
20.08
20.20
5,163,361
+0.12(+0.60%)
Aug 20, 2009
19.79
20.35
19.50
20.08
15,252,913
-2.49(-11.03%)
Aug 19, 2009
21.51
22.65
21.51
22.57
4,814,924
+0.95(+4.39%)
Aug 18, 2009
21.36
21.70
21.14
21.62
2,798,560
+0.28(+1.31%)
Aug 17, 2009
21.10
21.49
21.07
21.34
2,859,135
-0.15(-0.70%)
Aug 14, 2009
21.57
21.74
21.25
21.49
1,743,943
-0.19(-0.88%)
Aug 13, 2009
21.45
21.80
20.91
21.68
2,981,374
+0.24(+1.12%)
Aug 12, 2009
21.89
22.19
21.40
21.44
3,093,289
-0.49(-2.23%)
Aug 11, 2009
21.56
22.16
21.51
21.93
3,858,360
-0.83(-3.65%)
Aug 10, 2009
22.75
22.90
22.49
22.76
2,099,989
-0.14(-0.61%)
Aug 07, 2009
22.45
23.09
22.25
22.90
1,229,029
+0.74(+3.34%)
Aug 06, 2009
22.64
22.96
22.10
22.16
1,613,469
-0.35(-1.55%)
Aug 05, 2009
22.49
22.69
22.10
22.51
1,451,110
+0.11(+0.49%)
Aug 04, 2009
22.42
22.80
22.30
22.40
1,263,416
-0.09(-0.40%)
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
.