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 (%)
Nov 29, 2002
18.35
18.75
18.28
18.45
738,600
+0.20(+1.10%)
Nov 27, 2002
17.98
18.38
17.97
18.25
1,131,900
+0.46(+2.59%)
Nov 26, 2002
18.15
18.55
17.75
17.79
1,244,600
-0.60(-3.26%)
Nov 25, 2002
18.68
18.73
17.94
18.39
1,367,900
-0.49(-2.60%)
Nov 22, 2002
18.43
19.29
18.14
18.88
1,010,400
+0.44(+2.39%)
Nov 21, 2002
18.41
18.85
18.08
18.44
1,608,000
+0.05(+0.27%)
Nov 20, 2002
18.21
18.42
18.15
18.39
1,075,900
+0.09(+0.49%)
Nov 19, 2002
18.66
18.66
18.10
18.30
884,200
-0.37(-1.98%)
Nov 18, 2002
19.04
19.11
18.61
18.67
857,000
-0.33(-1.74%)
Nov 15, 2002
18.89
19.30
18.75
19.00
1,200,900
+0.11(+0.58%)
Nov 14, 2002
18.94
19.35
18.72
18.89
909,200
+0.00(+0.00%)
Nov 13, 2002
17.84
19.03
17.76
18.89
1,746,400
+0.99(+5.53%)
Nov 12, 2002
17.09
18.19
16.75
17.90
1,487,100
+0.66(+3.83%)
Nov 11, 2002
18.09
18.09
17.13
17.24
1,801,600
-0.80(-4.43%)
Nov 08, 2002
18.70
18.96
17.90
18.04
1,614,000
-0.65(-3.48%)
Nov 07, 2002
19.10
19.11
18.62
18.69
887,000
-0.41(-2.15%)
Nov 06, 2002
19.20
19.41
18.80
19.10
1,155,000
+0.20(+1.06%)
Nov 05, 2002
19.04
19.21
18.55
18.90
1,110,700
-0.20(-1.05%)
Nov 04, 2002
19.98
20.00
19.04
19.10
1,200,200
-0.63(-3.19%)
Nov 01, 2002
19.09
19.80
18.35
19.73
1,141,600
+0.62(+3.24%)
Oct 31, 2002
19.00
19.12
18.51
19.11
979,199
+0.11(+0.58%)
Oct 30, 2002
19.36
19.55
18.76
19.00
1,749,983
-0.32(-1.66%)
Oct 29, 2002
18.79
19.62
18.44
19.32
1,892,992
+0.03(+0.16%)
Oct 28, 2002
19.63
19.63
18.45
19.29
3,504,000
-0.70(-3.50%)
Oct 25, 2002
19.69
20.08
19.11
19.99
1,360,762
+0.14(+0.71%)
Oct 24, 2002
20.86
21.00
19.61
19.85
2,076,100
-1.07(-5.11%)
Oct 23, 2002
19.87
20.94
19.84
20.92
1,140,600
+0.62(+3.05%)
Oct 22, 2002
20.19
20.49
19.92
20.30
1,153,300
+0.02(+0.10%)
Oct 21, 2002
19.95
20.50
19.81
20.28
829,800
+0.18(+0.90%)
Oct 18, 2002
20.01
20.33
19.80
20.10
1,047,114
+0.02(+0.10%)
Oct 17, 2002
20.36
20.96
19.81
20.08
3,221,672
+0.12(+0.60%)
Oct 16, 2002
19.50
20.00
19.25
19.96
3,031,301
+0.56(+2.89%)
Oct 15, 2002
18.71
19.67
18.63
19.40
3,604,500
+0.94(+5.09%)
Oct 14, 2002
18.00
18.70
17.80
18.46
1,080,400
+0.47(+2.61%)
Oct 11, 2002
17.48
18.15
17.47
17.99
1,142,220
+0.68(+3.93%)
Oct 10, 2002
16.96
17.54
16.64
17.31
1,575,400
+0.30(+1.76%)
Oct 09, 2002
17.92
17.95
16.93
17.01
1,113,900
-0.81(-4.55%)
Oct 08, 2002
17.26
17.93
17.10
17.82
1,245,800
+0.60(+3.48%)
Oct 07, 2002
17.41
17.42
16.61
17.22
1,771,300
-0.40(-2.27%)
Oct 04, 2002
18.00
18.12
17.50
17.62
1,226,624
-0.31(-1.73%)
Oct 03, 2002
18.05
18.39
17.69
17.93
1,253,200
-0.12(-0.66%)
Oct 02, 2002
18.16
18.59
18.02
18.05
1,722,600
-0.26(-1.42%)
Oct 01, 2002
17.94
18.40
17.72
18.31
1,641,961
+0.50(+2.81%)
Sep 30, 2002
18.10
18.20
17.34
17.81
2,619,594
-0.08(-0.45%)
Sep 27, 2002
18.45
18.50
17.79
17.89
1,353,600
-0.67(-3.61%)
Sep 26, 2002
18.71
18.95
18.35
18.56
1,122,000
-0.08(-0.43%)
Sep 25, 2002
18.30
18.67
18.19
18.64
1,380,600
+0.51(+2.81%)
Sep 24, 2002
17.99
18.25
17.63
18.13
1,579,962
-0.07(-0.38%)
Sep 23, 2002
18.24
18.25
17.40
18.20
1,781,613
-0.10(-0.55%)
Sep 20, 2002
19.00
19.02
18.25
18.30
1,402,725
-0.22(-1.19%)
Sep 19, 2002
18.69
19.05
18.47
18.52
1,261,800
-0.37(-1.96%)
Sep 18, 2002
18.66
18.98
18.26
18.89
1,501,659
+0.37(+2.00%)
Sep 17, 2002
18.35
18.79
18.34
18.52
2,023,290
+0.37(+2.04%)
Sep 16, 2002
17.95
18.25
17.77
18.15
985,210
+0.22(+1.23%)
Sep 13, 2002
17.75
18.07
17.70
17.93
1,051,726
+0.13(+0.72%)
Sep 12, 2002
18.00
18.03
17.14
17.80
1,521,000
-0.48(-2.63%)
Sep 11, 2002
18.11
18.70
18.10
18.28
1,160,400
+0.16(+0.88%)
Sep 10, 2002
18.14
18.28
18.01
18.12
1,424,900
+0.12(+0.67%)
Sep 09, 2002
17.66
18.22
17.60
18.00
2,126,090
+0.15(+0.84%)
Sep 06, 2002
17.18
17.95
17.14
17.85
1,843,420
+0.48(+2.76%)
Sep 05, 2002
17.26
17.80
17.05
17.37
2,306,900
-0.28(-1.59%)
Sep 04, 2002
16.77
17.65
16.77
17.65
2,380,200
+0.85(+5.06%)
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
.