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 31, 2006
26.31
26.89
26.13
26.68
1,415,338
+0.47(+1.79%)
May 30, 2006
26.63
26.67
26.17
26.21
789,008
-0.49(-1.84%)
May 26, 2006
27.04
27.04
26.48
26.70
977,712
-0.28(-1.04%)
May 25, 2006
26.76
26.98
26.00
26.98
1,630,917
+0.25(+0.94%)
May 24, 2006
26.41
26.81
26.14
26.73
1,067,549
+0.32(+1.21%)
May 23, 2006
26.76
26.85
26.28
26.41
1,277,528
-0.34(-1.27%)
May 22, 2006
26.70
27.02
26.44
26.75
889,665
-0.45(-1.65%)
May 19, 2006
26.72
27.41
26.63
27.20
1,388,098
+0.42(+1.57%)
May 18, 2006
27.36
27.96
26.76
26.78
1,998,071
-0.60(-2.19%)
May 17, 2006
28.14
28.34
27.14
27.38
1,553,274
-0.86(-3.05%)
May 16, 2006
28.34
28.37
27.93
28.24
917,012
-0.15(-0.53%)
May 15, 2006
28.00
28.55
27.91
28.39
976,202
+0.24(+0.85%)
May 12, 2006
28.66
28.99
28.14
28.15
859,886
-0.48(-1.68%)
May 11, 2006
29.03
29.11
28.39
28.63
2,274,517
-0.55(-1.88%)
May 10, 2006
27.79
29.42
27.76
29.18
5,698,077
+2.32(+8.64%)
May 09, 2006
26.38
26.99
26.27
26.86
1,716,589
+0.49(+1.86%)
May 08, 2006
26.40
26.59
26.17
26.37
1,141,569
-0.13(-0.49%)
May 05, 2006
26.93
26.99
26.46
26.50
1,015,034
-0.25(-0.93%)
May 04, 2006
26.65
26.88
26.57
26.75
645,164
+0.17(+0.64%)
May 03, 2006
27.00
27.01
26.41
26.58
889,644
-0.53(-1.95%)
May 02, 2006
27.21
27.49
26.99
27.11
588,714
-0.07(-0.26%)
May 01, 2006
27.60
27.89
26.98
27.18
982,435
-0.48(-1.74%)
Apr 28, 2006
27.70
27.77
27.52
27.66
1,022,000
-0.03(-0.11%)
Apr 27, 2006
27.72
28.10
27.54
27.69
1,126,906
-0.15(-0.54%)
Apr 26, 2006
28.46
28.66
27.78
27.84
1,399,098
-0.78(-2.73%)
Apr 25, 2006
28.61
28.81
28.08
28.62
505,446
+0.02(+0.07%)
Apr 24, 2006
28.80
28.80
28.07
28.60
518,338
-0.30(-1.04%)
Apr 21, 2006
29.00
29.48
28.60
28.90
1,263,363
+0.04(+0.14%)
Apr 20, 2006
28.65
28.95
28.35
28.86
635,324
+0.10(+0.35%)
Apr 19, 2006
27.90
28.84
27.81
28.76
1,271,576
+1.02(+3.68%)
Apr 18, 2006
27.25
27.90
27.24
27.74
761,313
+0.49(+1.80%)
Apr 17, 2006
27.28
27.50
27.22
27.25
1,146,468
+0.05(+0.18%)
Apr 13, 2006
27.30
27.45
27.09
27.20
557,876
-0.15(-0.55%)
Apr 12, 2006
27.27
27.44
27.17
27.35
567,816
+0.08(+0.29%)
Apr 11, 2006
27.56
27.62
27.21
27.27
880,507
-0.17(-0.62%)
Apr 10, 2006
27.50
27.59
27.30
27.44
664,735
-0.06(-0.22%)
Apr 07, 2006
27.69
28.11
27.33
27.50
730,251
-0.18(-0.65%)
Apr 06, 2006
27.64
27.85
27.47
27.68
494,576
-0.04(-0.14%)
Apr 05, 2006
27.64
27.96
27.64
27.72
721,030
-0.06(-0.22%)
Apr 04, 2006
27.98
28.04
27.62
27.78
593,153
+0.04(+0.14%)
Apr 03, 2006
28.10
28.35
27.57
27.74
969,478
-0.40(-1.42%)
Mar 31, 2006
28.37
28.40
28.03
28.14
622,543
-0.11(-0.39%)
Mar 30, 2006
28.36
28.50
28.04
28.25
725,457
+0.01(+0.04%)
Mar 29, 2006
28.37
28.53
28.02
28.24
588,519
-0.09(-0.32%)
Mar 28, 2006
28.18
28.72
28.10
28.33
1,215,069
+0.31(+1.11%)
Mar 27, 2006
28.04
28.26
27.88
28.02
818,450
+0.01(+0.04%)
Mar 24, 2006
27.89
28.29
27.79
28.01
861,607
+0.13(+0.47%)
Mar 23, 2006
27.80
27.93
27.61
27.88
566,300
-0.05(-0.18%)
Mar 22, 2006
27.86
28.22
27.58
27.93
530,100
+0.05(+0.18%)
Mar 21, 2006
28.11
28.50
27.61
27.88
995,613
-0.33(-1.17%)
Mar 20, 2006
28.53
28.61
27.98
28.21
656,806
-0.35(-1.23%)
Mar 17, 2006
28.02
28.72
27.87
28.56
1,491,683
+0.69(+2.48%)
Mar 16, 2006
28.27
28.50
27.79
27.87
716,865
-0.43(-1.52%)
Mar 15, 2006
28.16
28.36
27.71
28.30
964,003
+0.14(+0.50%)
Mar 14, 2006
27.50
28.38
27.50
28.16
1,047,332
+0.61(+2.21%)
Mar 13, 2006
27.95
28.00
27.49
27.55
883,429
-0.24(-0.86%)
Mar 10, 2006
27.43
27.98
27.37
27.79
620,889
+0.38(+1.39%)
Mar 09, 2006
27.84
27.98
27.41
27.41
590,377
-0.50(-1.79%)
Mar 08, 2006
27.57
28.04
27.48
27.91
1,118,599
+0.33(+1.20%)
Mar 07, 2006
27.31
27.82
27.29
27.58
866,724
+0.04(+0.15%)
Mar 06, 2006
27.74
28.09
27.36
27.54
1,545,609
-0.29(-1.04%)
Mar 03, 2006
28.38
28.38
27.64
27.83
1,788,631
-0.42(-1.49%)
Mar 02, 2006
27.78
29.27
27.67
28.25
6,678,015
+2.04(+7.78%)
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
.