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 (%)
Feb 27, 2004
26.75
27.25
26.56
27.14
2,576,000
+0.43(+1.61%)
Feb 26, 2004
25.20
27.06
25.08
26.71
3,154,400
+1.62(+6.46%)
Feb 25, 2004
24.15
25.37
24.09
25.09
1,898,600
+1.09(+4.54%)
Feb 24, 2004
24.11
24.40
23.72
24.00
1,775,200
-0.17(-0.70%)
Feb 23, 2004
24.65
24.88
24.08
24.17
949,400
-0.49(-1.99%)
Feb 20, 2004
24.92
24.96
24.32
24.66
949,400
-0.20(-0.80%)
Feb 19, 2004
25.02
25.47
23.97
24.86
1,307,600
+0.00(+0.00%)
Feb 18, 2004
24.75
24.96
24.27
24.86
1,229,600
-0.01(-0.04%)
Feb 17, 2004
24.35
24.99
24.23
24.87
1,292,800
+0.68(+2.81%)
Feb 13, 2004
24.30
24.57
23.97
24.19
739,600
-0.22(-0.90%)
Feb 12, 2004
24.39
24.94
24.29
24.41
865,000
-0.11(-0.45%)
Feb 11, 2004
24.23
24.70
24.02
24.52
943,500
+0.42(+1.74%)
Feb 10, 2004
23.90
24.20
23.87
24.10
549,600
+0.19(+0.79%)
Feb 09, 2004
24.09
24.22
23.70
23.91
711,500
-0.08(-0.33%)
Feb 06, 2004
23.17
24.05
23.17
23.99
864,600
+0.62(+2.65%)
Feb 05, 2004
23.20
23.79
23.20
23.37
626,200
-0.05(-0.21%)
Feb 04, 2004
23.71
23.75
23.16
23.42
1,076,500
-0.32(-1.35%)
Feb 03, 2004
23.43
23.89
23.29
23.74
755,800
+0.38(+1.63%)
Feb 02, 2004
23.46
23.64
22.96
23.36
1,137,000
-0.23(-0.97%)
Jan 30, 2004
23.57
23.79
23.27
23.59
1,012,500
-0.06(-0.25%)
Jan 29, 2004
23.36
23.78
23.35
23.65
647,300
+0.27(+1.15%)
Jan 28, 2004
24.00
24.06
23.27
23.38
968,400
-0.47(-1.97%)
Jan 27, 2004
24.22
24.32
23.79
23.85
972,300
-0.50(-2.05%)
Jan 26, 2004
24.10
24.37
23.83
24.35
820,400
+0.37(+1.54%)
Jan 23, 2004
24.01
24.56
23.86
23.98
699,400
-0.02(-0.08%)
Jan 22, 2004
23.99
24.21
23.82
24.00
879,800
-0.04(-0.17%)
Jan 21, 2004
24.10
24.35
23.89
24.04
1,123,700
-0.03(-0.12%)
Jan 20, 2004
24.36
24.44
23.80
24.07
1,403,200
-0.28(-1.15%)
Jan 16, 2004
24.76
24.93
24.07
24.35
1,586,300
-0.26(-1.06%)
Jan 15, 2004
24.29
24.99
24.21
24.61
1,264,663
+0.32(+1.32%)
Jan 14, 2004
24.40
24.50
23.99
24.29
1,508,070
+0.08(+0.33%)
Jan 13, 2004
24.18
24.70
23.96
24.21
1,674,128
-0.37(-1.51%)
Jan 12, 2004
24.77
24.94
24.13
24.58
1,781,898
-0.17(-0.69%)
Jan 09, 2004
23.80
24.99
23.80
24.75
2,341,771
+0.53(+2.19%)
Jan 08, 2004
24.17
24.35
23.82
24.22
1,323,399
+0.46(+1.94%)
Jan 07, 2004
23.60
23.83
23.20
23.76
1,073,732
+0.25(+1.06%)
Jan 06, 2004
23.73
23.97
23.43
23.51
1,038,600
-0.16(-0.68%)
Jan 05, 2004
24.00
24.19
23.50
23.67
1,521,600
-0.07(-0.29%)
Jan 02, 2004
23.50
23.96
23.40
23.74
1,565,500
-0.06(-0.25%)
Dec 31, 2003
23.96
24.36
23.74
23.80
1,250,300
-0.30(-1.24%)
Dec 30, 2003
23.15
24.30
23.15
24.10
1,268,638
+1.05(+4.56%)
Dec 29, 2003
23.00
23.20
22.88
23.05
917,604
+0.18(+0.79%)
Dec 26, 2003
23.02
23.15
22.87
22.87
257,280
-0.09(-0.39%)
Dec 24, 2003
23.15
23.39
22.85
22.96
333,416
-0.33(-1.42%)
Dec 23, 2003
23.29
23.41
23.08
23.29
833,824
-0.10(-0.43%)
Dec 22, 2003
23.44
23.56
22.96
23.39
1,314,373
+0.34(+1.48%)
Dec 19, 2003
23.11
23.59
22.71
23.05
1,473,922
-0.35(-1.50%)
Dec 18, 2003
22.75
23.50
22.62
23.40
1,225,402
+0.46(+2.01%)
Dec 17, 2003
23.01
23.07
22.51
22.94
1,161,420
+0.15(+0.66%)
Dec 16, 2003
22.76
23.10
22.50
22.79
1,217,045
-0.01(-0.04%)
Dec 15, 2003
23.75
24.25
22.69
22.80
2,814,850
-0.50(-2.15%)
Dec 12, 2003
23.15
23.50
22.77
23.30
1,394,581
+0.22(+0.95%)
Dec 11, 2003
22.34
23.40
22.34
23.08
2,102,200
+0.65(+2.90%)
Dec 10, 2003
22.85
22.90
22.31
22.43
1,525,014
-0.36(-1.58%)
Dec 09, 2003
22.89
23.17
22.56
22.79
3,103,239
-0.12(-0.52%)
Dec 08, 2003
22.36
23.11
22.34
22.91
1,554,870
+0.17(+0.73%)
Dec 05, 2003
22.84
23.28
22.52
22.74
1,507,025
-0.10(-0.42%)
Dec 04, 2003
23.25
23.40
22.39
22.84
3,010,132
-0.45(-1.93%)
Dec 03, 2003
23.64
24.04
23.29
23.29
2,679,920
-0.15(-0.64%)
Dec 02, 2003
23.75
24.12
23.21
23.44
1,891,731
-0.51(-2.13%)
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
.