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, 2014
72.74
72.80
72.22
72.35
868,311
+0.33(+0.46%)
Oct 30, 2014
71.21
72.12
71.10
72.02
583,769
+0.54(+0.76%)
Oct 29, 2014
69.99
73.00
69.86
71.48
2,297,859
+1.42(+2.03%)
Oct 28, 2014
69.41
70.28
69.16
70.06
706,812
+0.65(+0.94%)
Oct 27, 2014
69.20
69.50
68.70
69.41
556,965
-0.04(-0.06%)
Oct 24, 2014
68.82
69.59
68.29
69.45
349,806
+0.81(+1.18%)
Oct 23, 2014
69.69
70.41
68.38
68.64
942,033
-0.24(-0.35%)
Oct 22, 2014
70.09
68.84
68.88
579,057
-0.13(-0.19%)
Oct 21, 2014
68.06
69.10
67.77
69.01
710,735
+1.38(+2.04%)
Oct 20, 2014
66.70
67.96
66.64
67.63
766,978
+0.86(+1.29%)
Oct 17, 2014
66.77
910,437
+1.16(+1.77%)
Oct 16, 2014
63.80
65.83
63.39
65.61
833,341
+0.92(+1.42%)
Oct 15, 2014
65.19
65.85
64.17
64.69
1,292,663
-1.17(-1.78%)
Oct 14, 2014
64.97
66.03
64.97
65.86
796,848
+1.13(+1.75%)
Oct 13, 2014
64.90
65.60
64.64
64.73
946,831
-0.10(-0.15%)
Oct 10, 2014
66.25
66.44
64.82
64.83
1,120,490
-1.68(-2.53%)
Oct 09, 2014
67.23
67.73
66.33
66.51
716,175
-0.95(-1.41%)
Oct 08, 2014
66.73
67.66
66.44
67.46
825,157
+0.80(+1.20%)
Oct 07, 2014
67.33
68.19
66.66
66.66
906,716
-0.97(-1.43%)
Oct 06, 2014
67.67
68.14
67.33
67.63
907,636
-0.37(-0.54%)
Oct 03, 2014
68.19
68.70
67.73
68.00
1,228,723
+0.12(+0.18%)
Oct 02, 2014
67.82
68.47
67.13
67.88
1,000,804
+0.02(+0.03%)
Oct 01, 2014
69.94
69.97
67.54
67.86
1,109,485
-2.23(-3.18%)
Sep 30, 2014
70.15
70.30
69.57
70.09
596,852
-0.10(-0.14%)
Sep 29, 2014
70.25
70.77
69.61
70.19
429,421
-0.40(-0.57%)
Sep 26, 2014
70.17
70.64
69.77
70.59
489,332
+0.39(+0.56%)
Sep 25, 2014
70.65
70.95
69.77
70.20
598,399
-0.53(-0.75%)
Sep 24, 2014
70.16
70.89
70.02
70.73
442,080
+0.72(+1.03%)
Sep 23, 2014
69.67
70.21
69.57
70.01
618,337
-0.05(-0.07%)
Sep 22, 2014
70.38
70.38
69.56
70.06
635,786
-0.47(-0.67%)
Sep 19, 2014
71.20
71.42
70.42
70.53
1,081,065
-0.47(-0.66%)
Sep 18, 2014
70.86
71.51
70.71
71.00
500,176
+0.02(+0.03%)
Sep 17, 2014
70.71
71.13
70.47
70.98
508,008
+0.11(+0.16%)
Sep 16, 2014
69.94
71.15
69.69
70.87
510,005
+0.51(+0.72%)
Sep 15, 2014
70.66
70.75
70.12
70.36
752,442
-0.14(-0.20%)
Sep 12, 2014
70.50
70.50
70.27
70.50
691,374
+0.00(+0.00%)
Sep 11, 2014
70.10
70.69
70.04
70.50
550,702
+0.20(+0.28%)
Sep 10, 2014
70.52
70.68
70.06
70.30
516,615
-0.11(-0.16%)
Sep 09, 2014
71.00
71.04
69.96
70.41
854,910
-0.85(-1.19%)
Sep 08, 2014
71.36
71.73
70.87
71.26
788,398
-0.57(-0.79%)
Sep 05, 2014
72.01
72.29
71.55
71.83
819,830
-0.44(-0.61%)
Sep 04, 2014
71.98
72.55
71.90
72.27
587,103
+0.39(+0.54%)
Sep 03, 2014
71.96
72.30
71.67
71.88
1,032,019
+0.03(+0.04%)
Sep 02, 2014
72.08
72.08
71.47
71.85
1,137,389
+0.28(+0.39%)
Aug 29, 2014
71.57
71.57
71.57
0
+0.02(+0.03%)
Aug 28, 2014
70.90
71.75
70.55
71.55
1,111,313
+0.23(+0.32%)
Aug 27, 2014
71.00
71.79
70.99
71.32
1,124,529
+0.45(+0.63%)
Aug 26, 2014
70.43
71.19
70.36
70.87
1,236,382
+0.37(+0.52%)
Aug 25, 2014
70.16
70.53
69.98
70.50
1,008,582
+0.58(+0.83%)
Aug 22, 2014
69.66
70.43
69.53
69.92
2,394,303
+0.25(+0.36%)
Aug 21, 2014
70.29
70.38
69.41
69.67
1,372,093
-0.85(-1.21%)
Aug 20, 2014
71.71
71.75
69.00
70.52
3,826,486
+0.82(+1.18%)
Aug 19, 2014
68.14
71.74
67.84
69.70
4,441,012
+1.26(+1.84%)
Aug 18, 2014
68.85
69.45
67.92
68.44
1,687,004
-0.06(-0.09%)
Aug 15, 2014
68.85
68.85
68.05
68.50
838,829
-0.18(-0.26%)
Aug 14, 2014
68.15
68.96
68.10
68.68
657,800
+0.53(+0.78%)
Aug 13, 2014
68.55
68.55
67.76
68.15
665,156
-0.33(-0.49%)
Aug 12, 2014
68.54
68.81
68.20
68.48
1,031,238
-0.08(-0.11%)
Aug 11, 2014
67.93
68.67
67.87
68.56
829,619
+0.76(+1.12%)
Aug 08, 2014
67.24
67.83
66.79
67.80
1,563,746
+0.78(+1.16%)
Aug 07, 2014
68.04
68.04
66.78
67.02
1,312,534
-0.69(-1.02%)
Aug 06, 2014
67.53
68.38
67.46
67.71
2,003,730
-0.32(-0.47%)
Aug 05, 2014
68.09
68.52
67.68
68.03
1,154,433
-0.06(-0.09%)
Aug 04, 2014
67.69
68.22
67.67
68.09
1,610,726
+0.66(+0.98%)
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
.