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, 2011
48.21
48.90
47.41
48.25
1,301,221
+0.81(+1.71%)
Nov 29, 2011
46.93
47.64
46.77
47.44
753,050
+0.70(+1.50%)
Nov 28, 2011
46.60
47.01
46.45
46.74
719,860
+1.41(+3.11%)
Nov 25, 2011
45.76
45.86
45.27
45.33
391,998
-0.48(-1.05%)
Nov 23, 2011
46.57
46.60
45.66
45.81
647,810
-1.03(-2.20%)
Nov 22, 2011
46.78
47.09
46.59
46.84
561,602
-0.03(-0.06%)
Nov 21, 2011
46.78
47.12
46.35
46.87
725,635
-0.57(-1.20%)
Nov 18, 2011
47.66
47.84
47.06
47.44
712,179
+0.21(+0.44%)
Nov 17, 2011
47.58
47.78
46.34
47.23
1,747,997
-0.43(-0.90%)
Nov 16, 2011
48.34
48.68
47.65
47.66
1,051,801
-0.89(-1.83%)
Nov 15, 2011
47.63
49.04
47.39
48.55
1,326,837
+0.84(+1.76%)
Nov 14, 2011
48.08
48.41
47.43
47.71
437,338
-0.44(-0.91%)
Nov 11, 2011
47.13
48.30
46.64
48.15
655,090
+1.53(+3.28%)
Nov 10, 2011
46.43
46.78
46.22
46.62
731,021
+0.68(+1.48%)
Nov 09, 2011
46.13
46.78
45.88
45.94
672,076
-1.13(-2.40%)
Nov 08, 2011
47.00
47.26
46.13
47.07
900,812
+0.00(+0.00%)
Nov 07, 2011
47.36
47.73
46.40
47.07
673,877
-0.45(-0.95%)
Nov 04, 2011
46.87
47.71
46.62
47.52
723,653
+0.33(+0.70%)
Nov 03, 2011
46.92
47.57
45.72
47.19
846,667
+0.58(+1.24%)
Nov 02, 2011
46.59
46.74
46.14
46.61
862,523
+0.67(+1.46%)
Nov 01, 2011
46.26
46.74
45.38
45.94
1,277,381
-1.01(-2.15%)
Oct 31, 2011
46.54
47.72
46.27
46.95
961,093
-0.10(-0.21%)
Oct 28, 2011
47.73
48.07
46.78
47.05
813,386
-0.93(-1.94%)
Oct 27, 2011
47.76
48.57
47.31
47.98
1,037,008
+1.39(+2.98%)
Oct 26, 2011
46.92
47.09
46.06
46.59
1,013,542
-0.06(-0.13%)
Oct 25, 2011
46.94
47.42
46.61
46.65
937,713
-0.49(-1.04%)
Oct 24, 2011
47.68
48.00
46.98
47.14
1,209,466
-0.27(-0.57%)
Oct 21, 2011
47.47
47.66
46.94
47.41
1,100,742
-0.18(-0.38%)
Oct 20, 2011
46.84
47.63
46.37
47.59
1,283,970
+0.88(+1.88%)
Oct 19, 2011
46.54
47.23
46.09
46.71
1,290,793
+0.26(+0.56%)
Oct 18, 2011
45.73
46.75
45.14
46.45
1,164,588
+0.89(+1.95%)
Oct 17, 2011
45.56
45.98
45.19
45.56
1,034,838
-0.14(-0.31%)
Oct 14, 2011
45.52
45.89
44.99
45.70
936,583
+0.84(+1.87%)
Oct 13, 2011
45.50
46.03
44.75
44.86
1,818,752
+0.82(+1.86%)
Oct 12, 2011
44.05
44.55
43.58
44.04
617,425
+0.48(+1.10%)
Oct 11, 2011
42.77
43.79
42.60
43.56
730,722
+0.49(+1.14%)
Oct 10, 2011
42.33
43.19
41.92
43.07
474,941
+1.44(+3.46%)
Oct 07, 2011
41.62
42.37
41.28
41.63
858,595
+0.25(+0.60%)
Oct 06, 2011
41.39
41.59
40.86
41.38
1,102,238
+0.17(+0.41%)
Oct 05, 2011
40.82
42.03
40.68
41.21
1,599,937
-0.16(-0.39%)
Oct 04, 2011
40.17
41.41
39.53
41.37
1,453,277
+0.79(+1.95%)
Oct 03, 2011
42.16
42.63
40.23
40.58
1,916,187
-2.07(-4.85%)
Sep 30, 2011
43.04
43.57
42.64
42.65
889,560
-0.93(-2.13%)
Sep 29, 2011
44.05
44.40
42.47
43.58
823,853
+0.26(+0.60%)
Sep 28, 2011
44.40
44.70
43.30
43.32
539,271
-0.93(-2.10%)
Sep 27, 2011
44.71
45.41
44.06
44.25
948,449
+0.45(+1.03%)
Sep 26, 2011
42.89
43.89
42.22
43.80
827,489
+1.26(+2.96%)
Sep 23, 2011
42.31
42.69
41.95
42.54
1,367,406
+0.20(+0.47%)
Sep 22, 2011
41.82
43.02
41.50
42.34
1,289,219
-0.78(-1.81%)
Sep 21, 2011
44.51
44.67
43.11
43.12
658,099
-1.36(-3.06%)
Sep 20, 2011
45.00
45.59
44.45
44.48
937,034
-0.49(-1.09%)
Sep 19, 2011
44.05
45.10
43.70
44.97
902,981
+0.09(+0.20%)
Sep 16, 2011
44.49
45.00
44.24
44.88
1,358,379
+0.33(+0.74%)
Sep 15, 2011
44.68
44.78
44.20
44.55
942,014
+0.19(+0.43%)
Sep 14, 2011
43.42
45.00
43.20
44.36
1,643,800
+1.06(+2.45%)
Sep 13, 2011
42.58
43.50
42.14
43.30
1,355,914
+0.74(+1.74%)
Sep 12, 2011
41.17
42.59
41.17
42.56
1,585,670
+0.78(+1.87%)
Sep 09, 2011
41.24
42.19
41.01
41.78
1,298,864
+0.18(+0.43%)
Sep 08, 2011
41.74
42.30
41.45
41.60
1,004,231
-0.44(-1.05%)
Sep 07, 2011
40.79
42.08
40.75
42.04
1,082,901
+1.70(+4.21%)
Sep 06, 2011
39.76
40.40
39.16
40.34
1,313,681
-0.32(-0.79%)
Sep 02, 2011
40.86
41.30
40.36
40.66
574,030
-0.84(-2.02%)
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
.