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 28, 2004
30.62
31.17
30.56
31.12
2,901,600
+0.39(+1.27%)
May 27, 2004
31.05
31.05
30.42
30.73
1,691,200
-0.16(-0.52%)
May 26, 2004
30.11
31.17
30.01
30.89
3,094,800
+0.28(+0.91%)
May 25, 2004
29.03
30.73
28.95
30.61
3,243,300
+0.95(+3.20%)
May 24, 2004
29.33
29.86
29.26
29.66
2,107,100
+0.48(+1.64%)
May 21, 2004
28.80
29.45
28.60
29.18
2,860,600
+0.78(+2.75%)
May 20, 2004
27.05
28.65
26.61
28.40
5,896,700
+2.14(+8.15%)
May 19, 2004
26.66
26.92
26.23
26.26
1,513,000
+0.08(+0.31%)
May 18, 2004
25.96
26.45
25.66
26.18
1,928,500
+0.47(+1.83%)
May 17, 2004
26.95
26.95
25.55
25.71
2,258,000
-1.30(-4.81%)
May 14, 2004
26.53
27.53
26.32
27.01
1,187,400
+0.37(+1.39%)
May 13, 2004
27.43
27.55
26.40
26.64
1,756,300
-0.98(-3.55%)
May 12, 2004
27.24
27.92
26.47
27.62
1,844,600
+0.38(+1.40%)
May 11, 2004
26.53
27.57
26.31
27.24
1,014,400
+0.73(+2.75%)
May 10, 2004
26.70
26.86
25.95
26.51
1,529,700
-0.44(-1.63%)
May 07, 2004
28.52
28.75
26.86
26.95
1,487,600
-1.80(-6.26%)
May 06, 2004
28.95
29.02
28.06
28.75
1,382,700
-0.33(-1.13%)
May 05, 2004
28.61
29.25
28.42
29.08
1,298,100
+0.65(+2.29%)
May 04, 2004
28.02
28.76
28.00
28.43
972,100
+0.23(+0.82%)
May 03, 2004
27.65
28.50
27.61
28.20
1,346,700
+0.47(+1.69%)
Apr 30, 2004
28.36
28.73
27.68
27.73
1,143,300
-0.64(-2.26%)
Apr 29, 2004
28.87
29.14
28.29
28.37
1,266,000
-0.63(-2.17%)
Apr 28, 2004
28.37
29.20
28.15
29.00
2,004,800
+0.69(+2.44%)
Apr 27, 2004
27.77
28.36
27.61
28.31
984,600
+0.79(+2.87%)
Apr 26, 2004
28.19
28.24
27.52
27.52
797,100
-0.58(-2.06%)
Apr 23, 2004
27.84
28.15
27.53
28.10
578,300
+0.07(+0.25%)
Apr 22, 2004
27.17
28.12
27.15
28.03
936,300
+0.57(+2.08%)
Apr 21, 2004
27.48
27.80
27.18
27.46
762,800
+0.08(+0.29%)
Apr 20, 2004
27.63
28.00
27.37
27.38
1,144,800
-0.30(-1.08%)
Apr 19, 2004
27.51
27.68
26.86
27.68
1,000,600
+0.33(+1.21%)
Apr 16, 2004
27.10
27.77
26.86
27.35
845,500
+0.32(+1.18%)
Apr 15, 2004
27.00
27.60
26.85
27.03
616,100
+0.03(+0.11%)
Apr 14, 2004
27.12
27.32
26.50
27.00
824,700
+0.41(+1.54%)
Apr 13, 2004
28.10
28.25
26.59
26.59
1,634,500
-1.48(-5.27%)
Apr 12, 2004
28.33
28.48
28.01
28.07
832,300
-0.12(-0.43%)
Apr 08, 2004
28.64
28.90
28.15
28.19
1,528,300
-0.40(-1.40%)
Apr 07, 2004
28.14
29.00
28.06
28.59
1,869,100
+0.18(+0.63%)
Apr 06, 2004
27.63
28.45
27.40
28.41
1,881,000
+0.85(+3.08%)
Apr 05, 2004
27.49
27.60
27.10
27.56
949,100
-0.13(-0.47%)
Apr 02, 2004
27.83
28.00
27.34
27.69
1,274,500
+0.28(+1.02%)
Apr 01, 2004
27.31
27.53
27.00
27.41
1,559,700
+0.36(+1.33%)
Mar 31, 2004
26.97
27.31
26.86
27.05
994,700
+0.21(+0.78%)
Mar 30, 2004
26.66
27.10
26.54
26.84
831,800
+0.17(+0.64%)
Mar 29, 2004
25.86
26.87
25.78
26.67
1,211,800
+0.95(+3.69%)
Mar 26, 2004
25.71
26.00
25.43
25.72
834,400
-0.17(-0.66%)
Mar 25, 2004
24.99
25.96
24.96
25.89
1,211,600
+0.90(+3.60%)
Mar 24, 2004
25.16
25.29
24.70
24.99
994,400
-0.12(-0.48%)
Mar 23, 2004
25.41
25.55
25.00
25.11
727,600
-0.12(-0.48%)
Mar 22, 2004
25.48
25.56
24.97
25.23
980,300
-0.36(-1.41%)
Mar 19, 2004
25.68
26.00
25.39
25.59
1,124,300
-0.06(-0.23%)
Mar 18, 2004
25.99
25.99
25.46
25.65
1,185,200
-0.28(-1.08%)
Mar 17, 2004
25.67
26.22
25.50
25.93
635,900
+0.47(+1.85%)
Mar 16, 2004
25.48
26.00
25.20
25.46
721,200
+0.18(+0.71%)
Mar 15, 2004
25.46
25.96
25.21
25.28
978,900
-0.38(-1.48%)
Mar 12, 2004
25.21
25.74
24.59
25.66
1,656,900
+0.09(+0.35%)
Mar 11, 2004
25.47
26.25
25.04
25.57
1,543,200
+0.09(+0.35%)
Mar 10, 2004
26.92
27.02
25.46
25.48
1,427,600
-1.29(-4.82%)
Mar 09, 2004
26.91
27.32
26.75
26.77
1,003,300
-0.22(-0.82%)
Mar 08, 2004
27.65
28.00
26.93
26.99
1,329,200
-0.81(-2.91%)
Mar 05, 2004
26.11
27.95
26.11
27.80
2,592,400
+0.87(+3.23%)
Mar 04, 2004
26.90
27.05
26.44
26.93
2,546,100
+0.30(+1.13%)
Mar 03, 2004
26.44
27.15
26.30
26.63
3,138,500
+0.32(+1.22%)
Mar 02, 2004
26.69
26.90
25.58
26.31
4,078,700
-0.34(-1.28%)
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
.