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 30, 2005
24.32
24.45
23.69
23.82
1,138,811
-0.27(-1.12%)
Nov 29, 2005
24.53
24.72
23.91
24.09
1,053,678
-0.26(-1.07%)
Nov 28, 2005
24.67
24.88
24.34
24.35
808,906
-0.26(-1.06%)
Nov 25, 2005
24.94
25.12
24.55
24.61
464,183
-0.42(-1.68%)
Nov 23, 2005
24.00
25.20
23.90
25.03
1,356,309
+0.73(+3.00%)
Nov 22, 2005
23.90
24.58
23.82
24.30
1,964,912
+0.31(+1.29%)
Nov 21, 2005
24.95
24.95
23.89
23.99
2,940,583
-0.96(-3.85%)
Nov 18, 2005
25.02
25.29
24.89
24.95
1,909,440
-0.05(-0.20%)
Nov 17, 2005
25.08
25.25
24.72
25.00
2,865,758
+0.11(+0.44%)
Nov 16, 2005
25.06
25.35
24.87
24.89
1,097,595
-0.24(-0.96%)
Nov 15, 2005
25.50
25.61
24.92
25.13
1,275,890
-0.30(-1.18%)
Nov 14, 2005
24.95
25.44
24.84
25.43
1,268,404
+0.43(+1.72%)
Nov 11, 2005
25.25
25.40
24.78
25.00
1,490,491
-0.25(-0.99%)
Nov 10, 2005
24.76
25.31
24.66
25.25
1,611,654
+0.49(+1.98%)
Nov 09, 2005
24.48
24.88
24.36
24.76
1,294,301
-0.23(-0.92%)
Nov 08, 2005
25.02
25.25
24.89
24.99
653,856
-0.08(-0.32%)
Nov 07, 2005
25.07
25.53
25.00
25.07
963,756
-0.01(-0.04%)
Nov 04, 2005
25.12
25.33
24.92
25.08
894,056
-0.08(-0.32%)
Nov 03, 2005
24.54
25.25
24.54
25.16
1,914,675
+0.66(+2.69%)
Nov 02, 2005
23.89
24.51
23.81
24.50
1,455,560
+0.71(+2.98%)
Nov 01, 2005
23.51
24.00
23.23
23.79
1,906,973
+0.29(+1.23%)
Oct 31, 2005
22.65
23.62
22.54
23.50
1,800,621
+0.86(+3.80%)
Oct 28, 2005
22.02
22.67
22.02
22.64
739,576
+0.74(+3.38%)
Oct 27, 2005
22.69
22.75
21.80
21.90
765,957
-0.75(-3.31%)
Oct 26, 2005
22.70
22.88
22.49
22.65
920,054
-0.12(-0.53%)
Oct 25, 2005
22.96
23.15
22.59
22.77
1,009,917
-0.18(-0.78%)
Oct 24, 2005
22.61
22.95
22.48
22.95
1,114,694
+0.49(+2.18%)
Oct 21, 2005
22.47
22.73
22.29
22.46
1,425,064
+0.03(+0.13%)
Oct 20, 2005
22.15
22.83
22.07
22.43
1,763,989
+0.28(+1.26%)
Oct 19, 2005
21.51
22.15
21.13
22.15
1,654,623
+0.69(+3.22%)
Oct 18, 2005
21.96
22.07
21.43
21.46
1,237,961
-0.58(-2.63%)
Oct 17, 2005
21.66
22.11
21.54
22.04
1,059,367
+0.38(+1.75%)
Oct 14, 2005
21.70
22.08
21.43
21.66
1,512,564
-0.10(-0.46%)
Oct 13, 2005
22.12
22.25
21.20
21.76
1,848,092
-0.48(-2.16%)
Oct 12, 2005
22.31
22.67
22.10
22.24
1,654,415
-0.19(-0.85%)
Oct 11, 2005
22.23
22.68
22.19
22.43
1,669,720
+0.18(+0.81%)
Oct 10, 2005
22.47
23.01
22.20
22.25
1,768,866
-0.34(-1.51%)
Oct 07, 2005
23.00
23.07
22.49
22.59
1,597,987
+0.34(+1.53%)
Oct 06, 2005
22.01
22.84
21.88
22.25
3,874,142
-0.73(-3.18%)
Oct 05, 2005
23.58
23.95
22.98
22.98
1,835,874
+0.11(+0.48%)
Oct 04, 2005
22.87
23.31
22.75
22.87
1,593,961
+0.12(+0.53%)
Oct 03, 2005
21.88
23.36
21.83
22.75
3,257,634
+0.97(+4.45%)
Sep 30, 2005
21.66
21.88
21.40
21.78
2,181,136
+0.20(+0.93%)
Sep 29, 2005
21.66
21.83
21.38
21.58
2,133,977
-0.12(-0.55%)
Sep 28, 2005
22.48
22.50
21.55
21.70
2,955,467
+0.36(+1.69%)
Sep 27, 2005
21.68
22.04
21.34
21.34
2,086,373
-0.36(-1.66%)
Sep 26, 2005
21.59
22.23
21.38
21.70
3,016,130
+0.39(+1.83%)
Sep 23, 2005
21.31
22.01
21.31
21.31
2,619,472
-0.57(-2.61%)
Sep 22, 2005
21.88
22.01
21.41
21.88
2,366,368
+0.03(+0.14%)
Sep 21, 2005
22.37
22.49
21.39
21.85
3,085,418
-0.67(-2.98%)
Sep 20, 2005
22.74
23.20
22.41
22.52
1,725,895
-0.27(-1.18%)
Sep 19, 2005
22.62
22.90
22.59
22.79
1,853,209
+0.13(+0.57%)
Sep 16, 2005
23.23
23.40
22.58
22.66
3,553,358
-0.56(-2.41%)
Sep 15, 2005
23.61
23.72
23.21
23.22
1,633,788
-0.35(-1.48%)
Sep 14, 2005
24.20
24.32
23.47
23.57
2,323,200
-0.69(-2.84%)
Sep 13, 2005
24.65
24.73
24.16
24.26
1,561,932
-0.38(-1.54%)
Sep 12, 2005
24.50
24.69
24.36
24.64
1,099,128
+0.12(+0.49%)
Sep 09, 2005
24.37
24.63
24.25
24.52
2,218,960
+0.15(+0.62%)
Sep 08, 2005
25.10
25.10
24.34
24.37
2,679,989
-0.80(-3.18%)
Sep 07, 2005
25.01
25.27
24.86
25.17
1,257,308
+0.17(+0.68%)
Sep 06, 2005
25.24
25.43
24.85
25.00
1,945,068
-0.07(-0.28%)
Sep 02, 2005
25.00
25.14
24.70
25.07
1,342,511
+0.07(+0.28%)
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
.