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, 2007
27.90
28.80
27.71
28.48
1,556,340
+1.02(+3.71%)
Nov 29, 2007
27.50
27.86
26.97
27.46
1,251,666
-0.18(-0.65%)
Nov 28, 2007
26.34
27.83
26.16
27.64
2,408,884
+1.65(+6.35%)
Nov 27, 2007
25.89
26.28
25.70
25.99
1,771,154
+0.39(+1.52%)
Nov 26, 2007
26.23
26.52
25.60
25.60
1,089,466
-0.74(-2.81%)
Nov 23, 2007
26.28
26.53
26.00
26.34
313,625
+0.18(+0.69%)
Nov 21, 2007
25.84
26.47
25.81
26.16
1,917,972
+0.17(+0.65%)
Nov 20, 2007
25.76
26.45
25.50
25.99
2,892,332
+0.27(+1.05%)
Nov 19, 2007
26.03
26.10
25.24
25.72
2,015,699
-0.50(-1.91%)
Nov 16, 2007
26.71
27.00
25.93
26.22
2,460,274
-0.38(-1.43%)
Nov 15, 2007
26.36
27.05
25.69
26.60
5,806,409
+1.69(+6.78%)
Nov 14, 2007
25.38
25.70
24.59
24.91
3,493,615
-0.47(-1.85%)
Nov 13, 2007
25.08
25.60
25.08
25.38
3,580,435
+0.36(+1.44%)
Nov 12, 2007
24.78
25.28
24.78
25.02
3,670,675
+0.11(+0.44%)
Nov 09, 2007
25.57
25.85
24.88
24.91
2,869,234
-1.15(-4.41%)
Nov 08, 2007
26.64
26.81
25.45
26.06
3,045,673
-0.63(-2.36%)
Nov 07, 2007
27.49
27.49
26.65
26.69
1,717,006
-0.89(-3.23%)
Nov 06, 2007
28.07
28.08
27.15
27.58
1,470,923
-0.19(-0.68%)
Nov 05, 2007
28.21
28.29
27.60
27.77
1,182,778
-0.76(-2.66%)
Nov 02, 2007
29.64
29.64
28.39
28.53
1,758,388
-0.76(-2.59%)
Nov 01, 2007
29.66
29.96
29.28
29.29
1,556,864
-0.66(-2.20%)
Oct 31, 2007
29.80
29.98
29.56
29.95
1,498,603
+0.20(+0.67%)
Oct 30, 2007
29.59
29.95
29.50
29.75
892,000
-0.02(-0.07%)
Oct 29, 2007
29.47
29.94
29.42
29.77
1,197,312
+0.34(+1.16%)
Oct 26, 2007
29.20
29.66
29.17
29.43
1,509,511
+0.39(+1.34%)
Oct 25, 2007
28.31
29.30
28.28
29.04
2,186,918
+0.94(+3.35%)
Oct 24, 2007
28.07
28.67
27.57
28.10
1,523,348
-0.15(-0.53%)
Oct 23, 2007
28.42
28.56
27.96
28.25
2,101,583
-0.25(-0.88%)
Oct 22, 2007
28.25
29.38
28.03
28.50
2,323,300
+0.05(+0.18%)
Oct 19, 2007
30.06
30.06
28.42
28.45
3,087,468
-1.53(-5.10%)
Oct 18, 2007
30.17
30.23
29.62
29.98
1,074,665
-0.20(-0.66%)
Oct 17, 2007
30.30
30.30
29.70
30.18
1,640,085
+0.01(+0.03%)
Oct 16, 2007
30.34
30.49
29.84
30.17
1,772,075
-0.26(-0.85%)
Oct 15, 2007
30.06
30.49
29.94
30.43
2,570,458
-0.26(-0.85%)
Oct 12, 2007
31.10
31.22
30.38
30.69
2,173,068
-0.36(-1.16%)
Oct 11, 2007
31.07
31.93
30.87
31.05
2,964,363
-0.01(-0.03%)
Oct 10, 2007
29.45
31.40
29.15
31.06
5,948,203
-1.32(-4.08%)
Oct 09, 2007
32.40
32.47
32.03
32.38
776,136
-0.19(-0.58%)
Oct 08, 2007
32.40
32.64
32.14
32.57
687,749
-0.02(-0.06%)
Oct 05, 2007
32.10
32.80
32.01
32.59
1,353,936
+0.62(+1.94%)
Oct 04, 2007
32.26
32.47
31.76
31.97
605,150
-0.33(-1.02%)
Oct 03, 2007
32.30
32.85
32.18
32.30
716,115
-0.25(-0.77%)
Oct 02, 2007
32.35
32.65
32.15
32.55
436,158
+0.20(+0.62%)
Oct 01, 2007
31.97
32.43
31.97
32.35
885,343
+0.45(+1.41%)
Sep 28, 2007
31.96
32.28
31.80
31.90
849,111
+0.01(+0.03%)
Sep 27, 2007
32.41
32.49
31.80
31.89
745,540
-0.38(-1.18%)
Sep 26, 2007
31.92
32.47
31.75
32.27
641,451
+0.34(+1.07%)
Sep 25, 2007
32.53
32.63
31.68
31.93
2,146,159
-0.66(-2.03%)
Sep 24, 2007
32.89
33.17
32.19
32.59
1,556,797
-0.35(-1.06%)
Sep 21, 2007
33.20
33.33
32.87
32.94
1,977,171
-0.29(-0.87%)
Sep 20, 2007
34.04
34.05
32.95
33.23
1,267,457
-0.84(-2.47%)
Sep 19, 2007
34.63
35.01
33.99
34.07
770,127
-0.16(-0.47%)
Sep 18, 2007
33.23
34.33
33.08
34.23
1,102,463
+1.23(+3.73%)
Sep 17, 2007
33.54
33.59
32.95
33.00
639,656
-0.61(-1.81%)
Sep 14, 2007
33.44
33.70
33.15
33.61
499,912
+0.05(+0.15%)
Sep 13, 2007
33.40
33.85
32.87
33.56
890,792
+0.45(+1.36%)
Sep 12, 2007
32.97
33.27
32.73
33.11
778,705
-0.04(-0.12%)
Sep 11, 2007
32.65
33.25
32.40
33.15
1,376,689
+0.73(+2.25%)
Sep 10, 2007
32.95
33.31
32.05
32.42
1,238,782
-0.30(-0.92%)
Sep 07, 2007
33.60
33.68
32.62
32.72
1,390,491
-1.39(-4.08%)
Sep 06, 2007
34.03
34.41
33.87
34.11
1,094,727
+0.08(+0.24%)
Sep 05, 2007
34.74
34.80
33.88
34.03
1,354,172
-0.86(-2.46%)
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
.