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 (%)
May 30, 2003
17.23
17.34
17.04
17.29
1,358,100
+0.26(+1.53%)
May 29, 2003
17.07
17.30
16.66
17.03
2,244,400
+0.50(+3.02%)
May 28, 2003
16.51
16.94
16.30
16.53
1,251,100
+0.01(+0.06%)
May 27, 2003
16.00
16.52
15.85
16.52
1,109,600
+0.47(+2.93%)
May 23, 2003
15.71
16.34
15.70
16.05
781,100
+0.29(+1.84%)
May 22, 2003
15.36
16.30
15.30
15.76
1,960,300
+0.38(+2.47%)
May 21, 2003
14.76
15.60
14.57
15.38
1,840,800
+0.45(+3.02%)
May 20, 2003
15.05
15.36
14.72
14.93
1,579,900
-0.14(-0.94%)
May 19, 2003
15.80
15.85
14.98
15.07
1,930,400
-0.87(-5.43%)
May 16, 2003
16.35
16.35
15.88
15.94
961,900
-0.39(-2.42%)
May 15, 2003
16.01
16.45
15.96
16.33
1,152,400
+0.47(+2.96%)
May 14, 2003
16.31
16.31
15.75
15.86
1,489,800
-0.35(-2.16%)
May 13, 2003
16.40
16.43
16.10
16.21
1,286,500
-0.24(-1.46%)
May 12, 2003
16.24
16.50
16.06
16.45
1,504,800
+0.21(+1.29%)
May 09, 2003
16.25
16.35
16.10
16.24
936,400
-0.01(-0.06%)
May 08, 2003
16.13
16.32
16.00
16.25
1,780,200
-0.02(-0.12%)
May 07, 2003
16.26
16.42
15.96
16.27
1,245,100
-0.19(-1.15%)
May 06, 2003
15.91
16.59
15.91
16.46
2,235,100
+0.54(+3.39%)
May 05, 2003
15.62
16.10
15.62
15.92
2,254,500
+0.39(+2.52%)
May 02, 2003
15.27
15.54
15.16
15.53
1,137,700
+0.31(+2.03%)
May 01, 2003
15.00
15.37
14.90
15.22
1,462,800
+0.09(+0.59%)
Apr 30, 2003
15.00
15.20
14.88
15.13
1,207,900
-0.12(-0.79%)
Apr 29, 2003
15.07
15.35
14.97
15.25
1,145,400
+0.11(+0.73%)
Apr 28, 2003
14.88
15.21
14.81
15.14
1,543,100
+0.26(+1.75%)
Apr 25, 2003
14.82
14.94
14.64
14.88
1,482,000
+0.01(+0.07%)
Apr 24, 2003
14.62
15.00
14.48
14.87
1,083,800
+0.05(+0.34%)
Apr 23, 2003
15.00
15.00
14.45
14.82
1,620,700
-0.18(-1.20%)
Apr 22, 2003
14.10
15.05
13.98
15.00
2,079,000
+0.81(+5.71%)
Apr 21, 2003
13.99
14.22
13.84
14.19
1,130,000
+0.18(+1.28%)
Apr 17, 2003
13.41
14.04
13.40
14.01
1,473,700
+0.68(+5.10%)
Apr 16, 2003
13.84
13.90
13.32
13.33
1,028,100
-0.37(-2.70%)
Apr 15, 2003
13.47
13.78
13.42
13.70
988,300
+0.16(+1.18%)
Apr 14, 2003
13.19
13.60
13.10
13.54
827,700
+0.39(+2.97%)
Apr 11, 2003
13.37
13.54
12.95
13.15
643,700
-0.10(-0.75%)
Apr 10, 2003
13.24
13.39
13.02
13.25
1,738,000
+0.08(+0.61%)
Apr 09, 2003
13.65
13.81
13.13
13.17
1,069,900
-0.55(-4.01%)
Apr 08, 2003
13.71
13.92
13.47
13.72
1,051,100
+0.14(+1.04%)
Apr 07, 2003
14.06
14.55
13.48
13.58
1,411,100
+0.08(+0.59%)
Apr 04, 2003
13.34
13.59
13.23
13.50
921,700
+0.21(+1.58%)
Apr 03, 2003
13.34
13.53
13.11
13.29
1,417,600
+0.03(+0.22%)
Apr 02, 2003
12.75
13.40
12.73
13.26
1,330,400
+0.70(+5.58%)
Apr 01, 2003
12.74
12.85
12.49
12.56
1,268,500
-0.04(-0.32%)
Mar 31, 2003
12.47
13.01
12.20
12.60
1,489,610
-0.06(-0.47%)
Mar 28, 2003
12.73
13.36
12.60
12.66
1,087,197
-0.31(-2.39%)
Mar 27, 2003
12.80
13.15
12.70
12.97
970,073
-0.08(-0.61%)
Mar 26, 2003
12.95
13.23
12.86
13.05
870,062
+0.02(+0.15%)
Mar 25, 2003
12.85
13.15
12.80
13.03
1,062,300
+0.23(+1.80%)
Mar 24, 2003
12.94
13.24
12.67
12.80
1,679,995
-0.75(-5.54%)
Mar 21, 2003
13.29
13.65
13.05
13.55
2,220,516
+0.55(+4.23%)
Mar 20, 2003
12.87
13.30
12.56
13.00
1,862,596
-0.05(-0.38%)
Mar 19, 2003
13.42
13.47
12.97
13.05
1,947,352
-0.36(-2.68%)
Mar 18, 2003
12.85
13.41
12.75
13.41
3,052,837
+0.56(+4.36%)
Mar 17, 2003
12.31
12.88
12.00
12.85
2,601,732
+0.49(+3.96%)
Mar 14, 2003
11.84
12.70
11.75
12.36
3,408,438
+0.56(+4.75%)
Mar 13, 2003
10.95
11.83
10.95
11.80
4,888,800
+0.85(+7.76%)
Mar 12, 2003
10.58
11.10
10.45
10.95
3,391,325
+0.23(+2.15%)
Mar 11, 2003
10.51
10.78
10.41
10.72
2,908,900
+0.19(+1.80%)
Mar 10, 2003
10.45
10.67
10.42
10.53
2,559,400
-0.09(-0.85%)
Mar 07, 2003
10.62
11.06
10.46
10.62
3,211,900
-0.43(-3.89%)
Mar 06, 2003
11.08
11.11
10.56
11.05
5,633,200
+0.00(+0.00%)
Mar 05, 2003
11.85
12.25
9.900
11.05
20,155,200
-3.20(-22.46%)
Mar 04, 2003
14.34
14.52
14.14
14.25
967,700
-0.15(-1.04%)
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
.