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 11, 2015
82.98
83.00
82.98
82.98
11,623,204
+0.03(+0.04%)
Mar 10, 2015
82.95
82.97
82.95
82.95
1,167,191
-0.01(-0.01%)
Mar 09, 2015
82.96
82.97
82.94
82.96
786,747
+0.05(+0.06%)
Mar 06, 2015
82.95
82.97
82.91
82.91
3,073,133
-0.07(-0.08%)
Mar 05, 2015
82.93
82.98
82.93
82.98
742,395
+0.05(+0.06%)
Mar 04, 2015
82.92
82.93
1,226,685
+0.00(+0.00%)
Mar 03, 2015
82.93
1,197,714
-0.01(-0.01%)
Mar 02, 2015
82.92
82.99
82.92
82.94
1,028,269
+0.03(+0.04%)
Feb 27, 2015
82.93
82.96
82.89
82.91
850,566
+0.01(+0.01%)
Feb 26, 2015
82.80
82.90
1,046,239
-0.07(-0.08%)
Feb 25, 2015
82.93
82.98
82.89
82.97
1,333,393
-0.02(-0.02%)
Feb 24, 2015
82.90
82.99
82.86
82.99
1,471,328
+0.04(+0.05%)
Feb 23, 2015
82.85
83.02
82.82
82.95
1,740,331
+0.04(+0.05%)
Feb 20, 2015
82.85
83.49
82.82
82.91
4,669,552
+0.03(+0.04%)
Feb 19, 2015
82.85
82.90
82.83
82.88
2,118,046
+0.04(+0.05%)
Feb 18, 2015
82.68
82.97
82.67
82.84
2,573,808
+0.07(+0.08%)
Feb 17, 2015
82.65
82.81
82.62
82.77
1,288,924
+0.07(+0.08%)
Feb 13, 2015
82.70
82.70
82.70
0
+0.03(+0.04%)
Feb 12, 2015
82.53
82.79
82.50
82.67
1,881,342
+0.17(+0.20%)
Feb 11, 2015
82.50
82.59
82.48
82.50
1,036,501
+0.00(+0.00%)
Feb 10, 2015
82.52
82.59
82.45
82.50
1,183,919
+0.05(+0.06%)
Feb 09, 2015
82.47
82.58
82.43
82.45
1,166,647
-0.06(-0.07%)
Feb 06, 2015
82.55
82.61
82.41
82.51
4,975,722
-0.04(-0.05%)
Feb 05, 2015
82.54
82.68
82.46
82.55
2,584,285
+0.01(+0.01%)
Feb 04, 2015
82.45
82.59
82.37
82.54
2,131,829
+0.09(+0.11%)
Feb 03, 2015
82.19
82.50
82.16
82.45
1,476,200
+0.26(+0.32%)
Feb 02, 2015
81.89
82.29
81.61
82.19
1,903,674
+0.48(+0.59%)
Jan 30, 2015
81.53
81.95
81.50
81.70
2,687,691
+0.08(+0.10%)
Jan 29, 2015
81.50
81.70
81.39
81.62
2,531,148
+0.08(+0.10%)
Jan 28, 2015
81.48
81.55
81.35
81.54
3,095,146
+0.07(+0.09%)
Jan 27, 2015
81.37
81.53
81.37
81.47
2,587,190
+0.02(+0.02%)
Jan 26, 2015
81.52
81.62
81.39
81.45
4,566,550
-0.05(-0.06%)
Jan 23, 2015
81.46
81.58
81.40
81.50
1,220,045
+0.03(+0.04%)
Jan 22, 2015
81.61
81.47
3,738,745
-0.03(-0.04%)
Jan 21, 2015
81.20
81.50
81.10
81.50
813,049
+0.27(+0.33%)
Jan 20, 2015
81.44
81.46
81.15
81.23
2,008,302
-0.23(-0.29%)
Jan 16, 2015
81.35
81.50
81.25
81.47
1,344,161
+0.09(+0.10%)
Jan 15, 2015
81.50
81.18
81.38
1,468,018
+0.16(+0.20%)
Jan 14, 2015
81.03
81.28
81.01
81.22
1,588,798
+0.01(+0.01%)
Jan 13, 2015
81.21
1,556,754
+0.17(+0.21%)
Jan 12, 2015
81.02
81.12
81.00
81.04
1,886,857
-0.03(-0.04%)
Jan 09, 2015
81.20
81.28
81.07
81.07
1,292,388
-0.13(-0.16%)
Jan 08, 2015
81.21
81.35
81.10
81.20
1,055,163
-0.01(-0.01%)
Jan 07, 2015
81.33
81.35
81.10
81.21
3,001,817
-0.05(-0.06%)
Jan 06, 2015
81.15
81.37
81.02
81.26
2,700,472
+0.07(+0.09%)
Jan 05, 2015
81.22
81.40
81.10
81.19
1,935,305
-0.19(-0.23%)
Jan 02, 2015
81.37
81.51
81.18
81.38
742,556
+0.08(+0.10%)
Dec 31, 2014
81.30
81.30
81.30
0
+0.14(+0.17%)
Dec 30, 2014
81.16
81.35
81.10
81.16
659,350
-0.02(-0.02%)
Dec 29, 2014
81.15
81.49
81.10
81.18
911,753
-0.03(-0.04%)
Dec 26, 2014
81.20
81.27
81.15
81.21
706,347
+0.05(+0.06%)
Dec 24, 2014
81.16
81.16
81.16
0
+0.03(+0.04%)
Dec 23, 2014
81.23
81.36
81.10
81.13
1,675,828
-0.04(-0.04%)
Dec 22, 2014
81.24
81.63
81.15
81.17
1,123,655
-0.14(-0.18%)
Dec 19, 2014
81.54
81.74
81.25
81.31
1,286,466
-0.13(-0.16%)
Dec 18, 2014
81.86
81.97
81.10
81.44
1,788,555
+0.11(+0.13%)
Dec 17, 2014
81.00
81.49
80.92
81.33
2,785,027
+0.31(+0.39%)
Dec 16, 2014
81.15
80.72
81.02
3,074,226
+0.05(+0.06%)
Dec 15, 2014
81.24
81.44
80.80
80.97
11,789,334
+3.30(+4.25%)
Dec 12, 2014
78.17
78.91
77.66
77.67
833,052
-0.77(-0.98%)
Dec 11, 2014
78.20
78.96
78.09
78.44
1,186,554
+0.99(+1.28%)
Dec 10, 2014
78.70
78.85
77.35
77.45
1,028,218
-1.37(-1.74%)
Dec 09, 2014
77.51
78.97
77.33
78.82
1,435,946
+0.83(+1.06%)
Dec 08, 2014
77.82
78.53
77.66
77.99
1,030,296
-0.21(-0.27%)
Dec 05, 2014
79.13
79.35
77.84
78.20
1,338,420
-0.91(-1.15%)
Dec 04, 2014
79.44
79.59
78.89
79.11
1,147,304
-0.33(-0.42%)
Dec 03, 2014
79.33
79.50
78.98
79.44
1,469,725
+0.36(+0.46%)
Dec 02, 2014
78.82
79.68
78.10
79.08
1,147,831
+0.47(+0.60%)
Dec 01, 2014
78.61
78.85
78.01
78.61
953,646
-0.15(-0.19%)
Nov 28, 2014
78.81
79.29
78.55
78.76
424,811
+0.55(+0.70%)
Nov 26, 2014
78.21
78.21
78.21
0
-0.50(-0.64%)
Nov 25, 2014
78.80
78.94
78.20
78.71
956,970
+0.46(+0.59%)
Nov 24, 2014
79.15
79.38
77.93
78.25
1,089,604
-0.45(-0.57%)
Nov 21, 2014
78.79
79.00
78.14
78.70
1,518,710
+0.57(+0.73%)
Nov 20, 2014
78.39
78.50
77.45
78.13
1,453,816
-0.06(-0.08%)
Nov 19, 2014
76.67
78.37
75.50
78.19
4,272,977
+4.57(+6.21%)
Nov 18, 2014
73.62
73.75
72.75
73.62
882,812
+0.01(+0.01%)
Nov 17, 2014
72.70
73.69
72.65
73.61
1,267,015
+0.77(+1.06%)
Nov 14, 2014
72.81
73.25
72.52
72.84
364,823
-0.01(-0.01%)
Nov 13, 2014
72.39
73.17
72.39
72.85
598,081
+0.08(+0.11%)
Nov 12, 2014
72.51
72.98
72.46
72.77
725,939
+0.20(+0.28%)
Nov 11, 2014
72.70
72.73
72.11
72.57
317,216
-0.17(-0.23%)
Nov 10, 2014
72.75
72.86
72.29
72.74
470,224
+0.20(+0.28%)
Nov 07, 2014
72.26
72.94
72.26
72.54
852,975
+0.90(+1.26%)
Nov 06, 2014
70.28
71.70
70.05
71.64
523,106
+1.24(+1.76%)
Nov 05, 2014
71.26
71.84
70.10
70.40
1,162,142
-0.30(-0.42%)
Nov 04, 2014
71.40
71.59
70.57
70.70
806,466
-1.00(-1.39%)
Nov 03, 2014
72.60
72.96
71.28
71.70
862,556
-0.65(-0.90%)
Oct 31, 2014
72.74
72.80
72.22
72.35
868,311
+0.33(+0.46%)
Oct 30, 2014
71.21
72.12
71.10
72.02
583,769
+0.54(+0.76%)
Oct 29, 2014
69.99
73.00
69.86
71.48
2,297,859
+1.42(+2.03%)
Oct 28, 2014
69.41
70.28
69.16
70.06
706,812
+0.65(+0.94%)
Oct 27, 2014
69.20
69.50
68.70
69.41
556,965
-0.04(-0.06%)
Oct 24, 2014
68.82
69.59
68.29
69.45
349,806
+0.81(+1.18%)
Oct 23, 2014
69.69
70.41
68.38
68.64
942,033
-0.24(-0.35%)
Oct 22, 2014
70.09
68.84
68.88
579,057
-0.13(-0.19%)
Oct 21, 2014
68.06
69.10
67.77
69.01
710,735
+1.38(+2.04%)
Oct 20, 2014
66.70
67.96
66.64
67.63
766,978
+0.86(+1.29%)
Oct 17, 2014
66.77
910,437
+1.16(+1.77%)
Oct 16, 2014
63.80
65.83
63.39
65.61
833,341
+0.92(+1.42%)
Oct 15, 2014
65.19
65.85
64.17
64.69
1,292,663
-1.17(-1.78%)
Oct 14, 2014
64.97
66.03
64.97
65.86
796,848
+1.13(+1.75%)
Oct 13, 2014
64.90
65.60
64.64
64.73
946,831
-0.10(-0.15%)
Oct 10, 2014
66.25
66.44
64.82
64.83
1,120,490
-1.68(-2.53%)
Oct 09, 2014
67.23
67.73
66.33
66.51
716,175
-0.95(-1.41%)
Oct 08, 2014
66.73
67.66
66.44
67.46
825,157
+0.80(+1.20%)
Oct 07, 2014
67.33
68.19
66.66
66.66
906,716
-0.97(-1.43%)
Oct 06, 2014
67.67
68.14
67.33
67.63
907,636
-0.37(-0.54%)
Oct 03, 2014
68.19
68.70
67.73
68.00
1,228,723
+0.12(+0.18%)
Oct 02, 2014
67.82
68.47
67.13
67.88
1,000,804
+0.02(+0.03%)
Oct 01, 2014
69.94
69.97
67.54
67.86
1,109,485
-2.23(-3.18%)
Sep 30, 2014
70.15
70.30
69.57
70.09
596,852
-0.10(-0.14%)
Sep 29, 2014
70.25
70.77
69.61
70.19
429,421
-0.40(-0.57%)
Sep 26, 2014
70.17
70.64
69.77
70.59
489,332
+0.39(+0.56%)
Sep 25, 2014
70.65
70.95
69.77
70.20
598,399
-0.53(-0.75%)
Sep 24, 2014
70.16
70.89
70.02
70.73
442,080
+0.72(+1.03%)
Sep 23, 2014
69.67
70.21
69.57
70.01
618,337
-0.05(-0.07%)
Sep 22, 2014
70.38
70.38
69.56
70.06
635,786
-0.47(-0.67%)
Sep 19, 2014
71.20
71.42
70.42
70.53
1,081,065
-0.47(-0.66%)
Sep 18, 2014
70.86
71.51
70.71
71.00
500,176
+0.02(+0.03%)
Sep 17, 2014
70.71
71.13
70.47
70.98
508,008
+0.11(+0.16%)
Sep 16, 2014
69.94
71.15
69.69
70.87
510,005
+0.51(+0.72%)
Sep 15, 2014
70.66
70.75
70.12
70.36
752,442
-0.14(-0.20%)
Sep 12, 2014
70.50
70.50
70.27
70.50
691,374
+0.00(+0.00%)
Sep 11, 2014
70.10
70.69
70.04
70.50
550,702
+0.20(+0.28%)
Sep 10, 2014
70.52
70.68
70.06
70.30
516,615
-0.11(-0.16%)
Sep 09, 2014
71.00
71.04
69.96
70.41
854,910
-0.85(-1.19%)
Sep 08, 2014
71.36
71.73
70.87
71.26
788,398
-0.57(-0.79%)
Sep 05, 2014
72.01
72.29
71.55
71.83
819,830
-0.44(-0.61%)
Sep 04, 2014
71.98
72.55
71.90
72.27
587,103
+0.39(+0.54%)
Sep 03, 2014
71.96
72.30
71.67
71.88
1,032,019
+0.03(+0.04%)
Sep 02, 2014
72.08
72.08
71.47
71.85
1,137,389
+0.28(+0.39%)
Aug 29, 2014
71.57
71.57
71.57
0
+0.02(+0.03%)
Aug 28, 2014
70.90
71.75
70.55
71.55
1,111,313
+0.23(+0.32%)
Aug 27, 2014
71.00
71.79
70.99
71.32
1,124,529
+0.45(+0.63%)
Aug 26, 2014
70.43
71.19
70.36
70.87
1,236,382
+0.37(+0.52%)
Aug 25, 2014
70.16
70.53
69.98
70.50
1,008,582
+0.58(+0.83%)
Aug 22, 2014
69.66
70.43
69.53
69.92
2,394,303
+0.25(+0.36%)
Aug 21, 2014
70.29
70.38
69.41
69.67
1,372,093
-0.85(-1.21%)
Aug 20, 2014
71.71
71.75
69.00
70.52
3,826,486
+0.82(+1.18%)
Aug 19, 2014
68.14
71.74
67.84
69.70
4,441,012
+1.26(+1.84%)
Aug 18, 2014
68.85
69.45
67.92
68.44
1,687,004
-0.06(-0.09%)
Aug 15, 2014
68.85
68.85
68.05
68.50
838,829
-0.18(-0.26%)
Aug 14, 2014
68.15
68.96
68.10
68.68
657,800
+0.53(+0.78%)
Aug 13, 2014
68.55
68.55
67.76
68.15
665,156
-0.33(-0.49%)
Aug 12, 2014
68.54
68.81
68.20
68.48
1,031,238
-0.08(-0.11%)
Aug 11, 2014
67.93
68.67
67.87
68.56
829,619
+0.76(+1.12%)
Aug 08, 2014
67.24
67.83
66.79
67.80
1,563,746
+0.78(+1.16%)
Aug 07, 2014
68.04
68.04
66.78
67.02
1,312,534
-0.69(-1.02%)
Aug 06, 2014
67.53
68.38
67.46
67.71
2,003,730
-0.32(-0.47%)
Aug 05, 2014
68.09
68.52
67.68
68.03
1,154,433
-0.06(-0.09%)
Aug 04, 2014
67.69
68.22
67.67
68.09
1,610,726
+0.66(+0.98%)
Aug 01, 2014
68.00
68.76
67.35
67.43
1,352,611
-0.71(-1.04%)
Jul 31, 2014
69.21
69.53
67.93
68.14
1,917,413
-1.27(-1.83%)
Jul 30, 2014
70.16
70.16
69.10
69.41
1,559,162
-0.82(-1.17%)
Jul 29, 2014
70.46
70.77
70.05
70.23
1,013,797
-0.23(-0.33%)
Jul 28, 2014
70.50
71.19
70.31
70.46
909,206
+0.20(+0.28%)
Jul 25, 2014
70.41
70.71
69.83
70.26
1,052,966
-0.51(-0.72%)
Jul 24, 2014
70.01
71.09
69.92
70.77
1,992,285
+0.68(+0.97%)
Jul 23, 2014
69.08
70.27
68.92
70.09
1,526,527
+0.75(+1.08%)
Jul 22, 2014
69.36
69.46
68.81
69.34
1,181,433
+0.18(+0.26%)
Jul 21, 2014
69.02
69.63
68.79
69.16
1,033,418
+0.13(+0.19%)
Jul 18, 2014
69.37
69.40
68.95
69.03
1,892,459
-0.02(-0.03%)
Jul 17, 2014
68.65
69.84
68.65
69.05
1,533,942
-0.98(-1.40%)
Jul 16, 2014
70.44
70.50
69.64
70.03
1,402,217
+0.11(+0.16%)
Jul 15, 2014
70.50
70.57
69.78
69.92
2,344,076
-0.55(-0.78%)
Jul 14, 2014
70.55
70.78
70.11
70.47
1,644,302
+0.02(+0.03%)
Jul 11, 2014
70.38
70.63
69.75
70.45
1,394,848
+0.10(+0.14%)
Jul 10, 2014
69.59
70.55
69.31
70.35
1,750,332
-0.20(-0.28%)
Jul 09, 2014
69.25
70.66
68.97
70.55
3,919,886
+1.80(+2.62%)
Jul 08, 2014
69.01
69.60
67.80
68.75
3,837,510
-0.20(-0.29%)
Jul 07, 2014
67.39
69.21
67.25
68.95
6,558,725
+1.67(+2.48%)
Jul 03, 2014
67.28
67.28
67.28
0
+7.48(+12.50%)
Jul 02, 2014
60.55
60.79
59.58
59.80
1,789,175
-0.87(-1.43%)
Jul 01, 2014
60.10
60.95
59.96
60.67
2,522,326
+0.87(+1.45%)
Jun 30, 2014
60.38
60.50
59.64
59.80
3,727,353
-1.17(-1.92%)
Jun 27, 2014
60.11
61.07
60.05
60.97
2,740,118
+0.48(+0.79%)
Jun 26, 2014
59.19
60.55
58.99
60.49
2,179,930
+1.14(+1.92%)
Jun 25, 2014
59.06
59.64
58.81
59.35
2,830,068
+0.10(+0.17%)
Jun 24, 2014
59.16
59.61
58.95
59.25
2,490,423
-0.65(-1.09%)
Jun 23, 2014
57.30
60.23
57.18
59.90
4,375,293
+2.94(+5.16%)
Jun 20, 2014
57.38
58.16
56.89
56.96
5,102,326
-1.31(-2.25%)
Jun 19, 2014
59.06
59.26
58.16
58.27
2,606,300
-0.78(-1.32%)
Jun 18, 2014
59.12
59.29
58.61
59.05
1,726,046
-0.24(-0.40%)
Jun 17, 2014
57.96
59.44
57.85
59.29
2,214,245
+1.37(+2.37%)
Jun 16, 2014
58.10
58.27
57.82
57.92
1,884,543
-0.30(-0.52%)
Jun 13, 2014
57.87
58.24
57.43
58.22
2,171,602
+0.46(+0.80%)
Jun 12, 2014
57.85
58.03
57.47
57.76
3,240,006
-0.25(-0.43%)
Jun 11, 2014
58.07
58.10
57.50
58.01
2,476,469
-0.14(-0.24%)
Jun 10, 2014
58.61
58.82
58.08
58.15
1,386,777
-0.86(-1.46%)
Jun 06, 2014
59.31
59.54
58.92
59.01
1,392,197
-0.09(-0.15%)
Jun 05, 2014
58.27
59.31
57.90
59.10
2,341,177
+1.10(+1.90%)
Jun 04, 2014
57.25
58.03
57.25
58.00
2,089,311
+0.49(+0.85%)
Jun 03, 2014
57.55
58.08
57.30
57.51
2,198,335
+0.01(+0.02%)
Jun 02, 2014
57.43
57.90
57.01
57.50
2,057,812
+0.03(+0.05%)
May 30, 2014
56.56
57.52
56.51
57.47
2,886,518
+0.97(+1.72%)
May 29, 2014
55.81
56.68
55.80
56.50
3,157,834
+0.93(+1.67%)
May 28, 2014
55.85
56.18
55.37
55.57
2,433,616
-0.09(-0.16%)
May 27, 2014
55.41
55.92
55.00
55.66
4,736,789
+0.36(+0.65%)
May 23, 2014
55.30
55.30
55.30
0
-0.45(-0.80%)
May 22, 2014
56.77
57.14
55.60
55.74
4,171,175
-1.28(-2.24%)
May 21, 2014
57.98
59.75
56.77
57.02
12,779,561
-5.17(-8.31%)
May 20, 2014
64.85
64.90
61.74
62.19
4,607,161
-3.07(-4.70%)
May 19, 2014
64.93
65.46
64.39
65.26
2,062,636
+0.29(+0.45%)
May 16, 2014
64.76
65.04
64.43
64.97
1,114,837
+0.21(+0.32%)
May 15, 2014
65.46
65.46
64.20
64.76
1,236,690
-0.55(-0.84%)
May 14, 2014
65.88
66.05
65.28
65.31
980,185
-0.85(-1.28%)
May 13, 2014
65.88
66.53
65.55
66.16
1,101,209
+0.13(+0.20%)
May 12, 2014
65.40
66.16
65.11
66.03
1,136,439
+0.71(+1.09%)
May 09, 2014
65.09
65.37
64.16
65.32
984,162
+0.47(+0.72%)
May 08, 2014
64.13
65.17
63.96
64.85
1,759,480
+0.74(+1.15%)
May 07, 2014
64.56
64.75
63.70
64.11
2,468,435
-0.37(-0.57%)
May 06, 2014
66.70
66.70
64.25
64.48
3,228,958
-2.38(-3.56%)
May 05, 2014
66.97
67.07
66.37
66.86
722,180
-0.33(-0.49%)
May 02, 2014
66.80
67.75
66.58
67.19
808,370
+0.34(+0.51%)
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
.