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 (%)
Mar 31, 2008
20.25
20.66
19.68
20.44
2,301,181
+0.20(+0.99%)
Mar 28, 2008
20.20
20.89
20.15
20.24
1,534,398
-0.42(-2.03%)
Mar 27, 2008
21.03
21.27
20.64
20.66
2,066,977
-0.37(-1.76%)
Mar 26, 2008
21.39
21.42
20.78
21.03
1,391,188
-0.39(-1.82%)
Mar 25, 2008
21.52
21.52
20.92
21.42
1,435,298
-0.09(-0.42%)
Mar 24, 2008
20.85
21.52
20.84
21.51
2,458,866
+0.73(+3.51%)
Mar 21, 2008
19.93
20.89
19.80
20.78
2,327,725
+0.00(+0.00%)
Mar 20, 2008
19.93
20.89
19.80
20.78
2,327,725
+0.94(+4.74%)
Mar 19, 2008
20.50
20.63
19.84
19.84
2,061,871
-0.61(-2.98%)
Mar 18, 2008
19.93
20.45
19.76
20.45
1,774,599
+0.88(+4.50%)
Mar 17, 2008
19.21
20.07
19.16
19.57
1,959,234
-0.07(-0.36%)
Mar 14, 2008
20.41
20.59
19.39
19.64
2,652,883
-0.67(-3.30%)
Mar 13, 2008
20.13
20.53
19.80
20.31
2,637,665
-0.07(-0.34%)
Mar 12, 2008
20.25
20.84
20.06
20.38
3,297,284
+0.31(+1.54%)
Mar 11, 2008
19.22
20.09
19.11
20.07
4,695,373
+1.10(+5.80%)
Mar 10, 2008
19.17
19.41
18.91
18.97
3,162,458
-0.21(-1.09%)
Mar 07, 2008
19.51
19.66
18.75
19.18
6,649,220
-0.46(-2.34%)
Mar 06, 2008
21.29
21.34
19.64
19.64
10,251,358
-2.61(-11.73%)
Mar 05, 2008
22.06
22.50
21.68
22.25
2,346,364
+0.33(+1.51%)
Mar 04, 2008
21.50
22.03
21.21
21.92
2,719,168
+0.27(+1.25%)
Mar 03, 2008
21.48
21.91
21.13
21.65
2,597,322
+0.12(+0.56%)
Feb 29, 2008
22.16
22.22
21.46
21.53
1,757,704
-0.92(-4.10%)
Feb 28, 2008
22.81
22.90
22.35
22.45
1,543,546
-0.63(-2.73%)
Feb 27, 2008
23.12
23.60
22.85
23.08
1,201,000
-0.29(-1.24%)
Feb 26, 2008
22.79
23.70
22.44
23.37
1,485,093
+0.82(+3.64%)
Feb 25, 2008
21.83
22.63
21.82
22.55
1,952,389
+0.74(+3.39%)
Feb 22, 2008
22.84
22.84
21.60
21.81
2,826,920
-0.32(-1.45%)
Feb 21, 2008
23.23
23.43
22.04
22.13
2,061,231
-1.01(-4.36%)
Feb 20, 2008
22.50
23.37
22.40
23.14
1,423,972
+0.54(+2.39%)
Feb 19, 2008
23.24
23.88
22.50
22.60
1,736,248
-0.40(-1.74%)
Feb 18, 2008
23.29
23.54
22.76
23.00
2,087,805
+0.00(+0.00%)
Feb 15, 2008
23.29
23.54
22.77
23.00
2,087,805
-0.42(-1.79%)
Feb 14, 2008
24.81
24.81
23.27
23.42
1,365,916
-1.01(-4.13%)
Feb 13, 2008
24.11
24.70
24.05
24.43
2,093,051
+0.21(+0.87%)
Feb 12, 2008
23.73
24.77
23.73
24.22
1,581,860
-0.27(-1.10%)
Feb 11, 2008
23.79
24.62
23.25
24.49
2,545,512
+0.76(+3.20%)
Feb 08, 2008
23.58
24.18
22.98
23.73
2,012,618
+0.69(+2.99%)
Feb 07, 2008
22.02
23.57
22.02
23.04
2,198,455
+0.77(+3.46%)
Feb 06, 2008
22.94
23.15
22.24
22.27
1,771,134
-0.47(-2.07%)
Feb 05, 2008
23.36
23.74
21.72
22.74
1,813,770
-1.13(-4.73%)
Feb 04, 2008
23.85
24.27
23.35
23.87
2,167,939
-0.11(-0.46%)
Feb 01, 2008
23.00
24.07
22.94
23.98
2,766,850
+1.11(+4.85%)
Jan 31, 2008
21.79
23.42
21.53
22.87
2,526,975
+0.79(+3.58%)
Jan 30, 2008
22.05
22.80
21.69
22.08
2,547,139
+0.01(+0.05%)
Jan 29, 2008
21.82
22.25
21.49
22.07
1,946,611
+0.32(+1.47%)
Jan 28, 2008
20.71
21.75
20.68
21.75
1,853,858
+1.16(+5.63%)
Jan 25, 2008
21.24
21.42
20.29
20.59
3,794,169
-0.45(-2.14%)
Jan 24, 2008
22.74
22.74
20.76
21.04
4,835,787
-1.72(-7.56%)
Jan 23, 2008
20.61
23.13
20.31
22.76
8,377,796
-0.29(-1.26%)
Jan 22, 2008
20.63
23.37
20.51
23.05
4,273,495
+1.47(+6.81%)
Jan 21, 2008
21.86
22.09
20.71
21.58
3,136,748
+0.00(+0.00%)
Jan 18, 2008
21.86
22.09
20.71
21.58
3,136,748
+0.48(+2.27%)
Jan 17, 2008
21.73
22.09
21.10
21.10
1,920,039
-0.77(-3.52%)
Jan 16, 2008
20.83
22.24
20.82
21.87
2,292,931
+1.08(+5.19%)
Jan 15, 2008
20.92
21.12
20.44
20.79
2,693,652
-0.50(-2.35%)
Jan 14, 2008
21.01
21.52
20.72
21.29
2,983,998
+0.29(+1.38%)
Jan 11, 2008
22.17
22.18
20.86
21.00
2,265,158
-1.08(-4.89%)
Jan 10, 2008
21.90
22.53
21.49
22.08
2,540,085
-0.03(-0.14%)
Jan 09, 2008
21.77
22.17
21.36
22.11
1,809,031
+0.32(+1.47%)
Jan 08, 2008
21.90
22.51
21.76
21.79
2,484,867
-0.26(-1.18%)
Jan 07, 2008
21.65
22.58
21.47
22.05
2,176,026
+0.28(+1.29%)
Jan 04, 2008
22.50
22.59
21.60
21.77
2,000,828
-1.01(-4.43%)
Jan 03, 2008
23.45
23.49
22.74
22.78
1,572,191
-0.53(-2.27%)
Jan 02, 2008
23.50
23.87
23.12
23.31
2,461,524
-0.22(-0.93%)
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
.