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 28, 2006
26.26
26.28
25.76
25.96
1,107,947
-0.30(-1.14%)
Feb 27, 2006
26.24
26.66
26.15
26.26
1,981,732
+0.31(+1.19%)
Feb 24, 2006
26.15
26.22
25.88
25.95
1,363,837
-0.03(-0.12%)
Feb 23, 2006
26.22
26.42
25.81
25.98
1,109,130
-0.19(-0.73%)
Feb 22, 2006
25.98
26.24
25.88
26.17
1,548,012
+0.15(+0.58%)
Feb 21, 2006
25.90
26.14
25.90
26.02
1,207,351
+0.06(+0.23%)
Feb 17, 2006
25.86
26.15
25.63
25.96
719,983
+0.05(+0.19%)
Feb 16, 2006
25.96
26.04
25.60
25.91
948,100
+0.13(+0.50%)
Feb 15, 2006
25.55
26.00
25.44
25.78
917,956
+0.19(+0.74%)
Feb 14, 2006
25.23
25.75
25.09
25.59
1,473,530
+0.47(+1.87%)
Feb 13, 2006
25.02
25.25
24.93
25.12
625,656
+0.14(+0.56%)
Feb 10, 2006
24.61
25.08
24.45
24.98
977,090
+0.38(+1.54%)
Feb 09, 2006
24.66
24.94
24.40
24.60
890,649
-0.09(-0.36%)
Feb 08, 2006
24.63
24.73
24.26
24.69
1,103,199
+0.24(+0.98%)
Feb 07, 2006
24.80
25.18
24.39
24.45
851,795
-0.39(-1.57%)
Feb 06, 2006
24.88
25.07
24.30
24.84
1,552,133
+0.80(+3.33%)
Feb 03, 2006
24.21
24.40
23.89
24.04
1,325,647
-0.35(-1.44%)
Feb 02, 2006
24.85
24.85
24.04
24.39
1,667,783
-0.45(-1.81%)
Feb 01, 2006
24.80
25.15
24.78
24.84
1,074,609
-0.22(-0.88%)
Jan 31, 2006
25.45
25.45
24.79
25.06
963,059
-0.26(-1.03%)
Jan 30, 2006
25.32
25.52
25.17
25.32
952,971
+0.12(+0.48%)
Jan 27, 2006
25.34
25.77
25.03
25.20
1,140,925
-0.14(-0.55%)
Jan 26, 2006
24.89
26.00
24.60
25.34
1,628,245
+0.88(+3.60%)
Jan 25, 2006
24.41
24.58
24.12
24.46
665,201
+0.06(+0.25%)
Jan 24, 2006
23.92
24.53
23.82
24.40
931,850
+0.51(+2.13%)
Jan 23, 2006
24.07
24.44
23.66
23.89
1,082,615
-0.19(-0.79%)
Jan 20, 2006
24.65
24.92
24.00
24.08
1,098,381
-0.68(-2.75%)
Jan 19, 2006
24.79
24.89
24.50
24.76
753,305
-0.04(-0.16%)
Jan 18, 2006
24.99
24.99
24.48
24.80
871,204
-0.11(-0.44%)
Jan 17, 2006
25.66
25.66
24.89
24.91
1,006,082
-0.81(-3.15%)
Jan 13, 2006
25.44
25.91
25.40
25.72
705,011
+0.27(+1.06%)
Jan 12, 2006
25.99
26.00
25.39
25.45
646,200
-0.54(-2.08%)
Jan 11, 2006
26.06
26.22
25.59
25.99
776,008
-0.07(-0.27%)
Jan 10, 2006
25.86
26.19
25.52
26.06
561,122
+0.05(+0.19%)
Jan 09, 2006
25.80
26.24
25.62
26.01
759,606
+0.21(+0.81%)
Jan 06, 2006
26.00
26.14
25.49
25.80
771,859
-0.11(-0.42%)
Jan 05, 2006
26.15
26.46
25.80
25.91
807,839
-0.20(-0.77%)
Jan 04, 2006
25.48
26.15
25.32
26.11
1,327,497
+0.54(+2.11%)
Jan 03, 2006
25.69
25.71
24.75
25.57
827,633
-0.09(-0.35%)
Dec 30, 2005
25.36
25.84
25.27
25.66
907,569
+0.04(+0.16%)
Dec 29, 2005
25.56
25.73
25.26
25.62
615,244
+0.06(+0.23%)
Dec 28, 2005
25.43
25.77
25.20
25.56
711,500
+0.12(+0.47%)
Dec 27, 2005
26.20
26.50
25.41
25.44
895,300
-0.58(-2.23%)
Dec 23, 2005
26.00
26.34
25.95
26.02
639,829
+0.19(+0.74%)
Dec 22, 2005
26.31
26.75
25.73
25.83
1,246,038
+0.77(+3.07%)
Dec 21, 2005
24.60
25.11
24.57
25.06
760,540
+0.45(+1.83%)
Dec 20, 2005
24.59
25.05
24.49
24.61
1,290,251
+0.09(+0.37%)
Dec 19, 2005
25.25
25.56
24.49
24.52
1,257,930
-0.77(-3.04%)
Dec 16, 2005
25.47
25.65
25.16
25.29
2,464,638
-0.17(-0.67%)
Dec 15, 2005
26.10
26.17
25.14
25.46
1,431,187
-0.50(-1.93%)
Dec 14, 2005
25.58
26.17
25.50
25.96
1,276,455
+0.44(+1.72%)
Dec 13, 2005
25.00
25.84
25.00
25.52
1,770,242
+0.44(+1.75%)
Dec 12, 2005
24.10
25.16
24.01
25.08
2,866,474
+1.17(+4.89%)
Dec 09, 2005
23.88
24.15
23.62
23.91
1,248,109
-0.05(-0.21%)
Dec 08, 2005
24.24
24.25
23.76
23.96
1,272,693
-0.04(-0.17%)
Dec 07, 2005
24.22
24.29
23.84
24.00
895,191
-0.24(-0.99%)
Dec 06, 2005
23.98
24.51
23.89
24.24
1,394,626
+0.26(+1.08%)
Dec 05, 2005
24.50
24.53
23.89
23.98
2,322,540
-0.51(-2.08%)
Dec 02, 2005
24.13
24.49
23.98
24.49
935,796
+0.28(+1.16%)
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
.