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, 2010
31.81
32.00
31.24
31.76
1,537,468
-0.05(-0.16%)
May 27, 2010
31.43
31.86
31.02
31.81
1,336,250
+1.07(+3.48%)
May 26, 2010
31.36
31.44
30.59
30.74
2,219,110
-0.44(-1.41%)
May 25, 2010
30.84
31.27
30.38
31.18
1,998,478
-0.33(-1.05%)
May 24, 2010
32.41
32.67
31.49
31.51
1,737,060
-0.85(-2.63%)
May 21, 2010
31.41
32.70
31.31
32.36
1,508,772
+0.70(+2.21%)
May 20, 2010
31.62
32.48
30.10
31.66
2,331,733
-0.68(-2.10%)
May 19, 2010
32.53
32.96
31.68
32.34
1,766,850
-0.19(-0.58%)
May 18, 2010
33.56
34.09
32.50
32.53
1,673,761
-0.65(-1.96%)
May 17, 2010
33.46
33.61
32.60
33.18
1,642,289
-0.09(-0.27%)
May 14, 2010
33.54
33.63
32.73
33.27
1,800,471
-0.44(-1.31%)
May 13, 2010
34.78
34.83
33.61
33.71
1,518,436
-1.05(-3.02%)
May 12, 2010
33.73
34.93
33.50
34.76
2,030,053
+1.20(+3.58%)
May 11, 2010
33.69
34.09
32.65
33.56
773,064
+0.62(+1.88%)
May 10, 2010
32.59
33.00
32.33
32.94
664,733
+1.65(+5.27%)
May 07, 2010
30.79
32.23
30.72
31.29
1,331,900
-0.45(-1.42%)
May 06, 2010
32.60
32.66
30.15
31.74
1,766,613
-1.07(-3.26%)
May 05, 2010
32.77
33.36
32.48
32.81
1,299,145
-0.12(-0.36%)
May 04, 2010
33.46
33.47
32.74
32.93
1,224,703
-0.95(-2.80%)
May 03, 2010
33.33
33.92
32.97
33.88
661,651
+0.81(+2.45%)
Apr 30, 2010
33.86
33.95
33.07
33.07
1,000,297
-0.86(-2.53%)
Apr 29, 2010
33.17
34.33
32.98
33.93
1,086,334
+0.92(+2.79%)
Apr 28, 2010
33.34
33.53
32.28
33.01
1,260,170
-0.33(-0.99%)
Apr 27, 2010
34.52
34.65
33.31
33.34
792,186
-1.32(-3.81%)
Apr 26, 2010
34.61
34.89
34.36
34.66
1,008,201
+0.05(+0.14%)
Apr 23, 2010
33.87
34.70
33.60
34.61
1,352,798
+0.79(+2.34%)
Apr 22, 2010
32.56
33.98
32.47
33.82
2,104,164
+1.09(+3.33%)
Apr 21, 2010
32.38
32.86
32.17
32.73
1,047,423
+0.27(+0.83%)
Apr 20, 2010
32.40
32.53
32.26
32.46
512,978
+0.22(+0.68%)
Apr 19, 2010
32.46
32.67
31.85
32.24
889,476
-0.27(-0.83%)
Apr 16, 2010
32.95
33.07
32.38
32.51
970,865
-0.47(-1.43%)
Apr 15, 2010
33.06
33.27
32.95
32.98
839,555
-0.25(-0.75%)
Apr 14, 2010
32.71
33.30
32.52
33.23
1,092,291
+0.73(+2.25%)
Apr 13, 2010
32.28
32.50
32.10
32.50
924,814
+0.19(+0.59%)
Apr 12, 2010
32.37
32.39
32.10
32.31
724,773
-0.10(-0.32%)
Apr 09, 2010
32.15
32.44
31.80
32.41
714,212
+0.35(+1.11%)
Apr 08, 2010
32.00
32.14
31.65
32.06
1,138,767
+0.01(+0.03%)
Apr 07, 2010
32.28
32.45
32.00
32.05
1,214,734
-0.31(-0.96%)
Apr 06, 2010
32.36
32.45
32.13
32.36
1,014,678
-0.17(-0.52%)
Apr 05, 2010
32.40
32.53
32.36
32.53
1,163,560
+0.16(+0.49%)
Apr 01, 2010
32.37
32.37
32.37
0
+0.41(+1.28%)
Mar 31, 2010
31.77
32.17
31.76
31.96
1,614,275
+0.01(+0.03%)
Mar 30, 2010
31.85
32.25
31.85
31.95
1,948,789
+0.21(+0.66%)
Mar 29, 2010
31.30
31.79
31.21
31.74
1,149,359
+0.46(+1.47%)
Mar 26, 2010
31.11
31.55
31.08
31.28
1,106,099
+0.14(+0.45%)
Mar 25, 2010
31.62
31.80
31.14
31.14
1,220,276
-0.40(-1.27%)
Mar 24, 2010
31.52
31.78
31.45
31.54
982,596
-0.21(-0.66%)
Mar 23, 2010
30.72
31.85
30.72
31.75
1,532,603
+0.01(+0.03%)
Mar 22, 2010
30.84
31.88
30.71
31.74
856,643
+0.69(+2.22%)
Mar 19, 2010
31.74
31.79
30.90
31.05
1,620,877
-0.54(-1.71%)
Mar 18, 2010
31.41
31.81
31.41
31.59
926,382
+0.08(+0.25%)
Mar 17, 2010
31.43
31.63
31.23
31.51
1,069,899
+0.06(+0.19%)
Mar 16, 2010
31.14
31.72
31.09
31.45
1,488,658
+0.53(+1.71%)
Mar 15, 2010
30.88
31.02
30.69
30.92
1,234,847
-0.03(-0.10%)
Mar 12, 2010
31.10
31.35
30.67
30.95
1,533,426
-0.18(-0.58%)
Mar 11, 2010
30.86
31.55
30.86
31.13
1,978,902
+0.03(+0.10%)
Mar 10, 2010
30.08
31.14
30.08
31.10
2,196,472
+0.89(+2.95%)
Mar 09, 2010
29.47
30.38
29.45
30.21
2,570,662
+0.57(+1.92%)
Mar 08, 2010
30.16
30.31
29.58
29.64
1,936,355
-0.63(-2.08%)
Mar 05, 2010
29.95
30.49
29.95
30.27
1,410,929
+0.34(+1.14%)
Mar 04, 2010
30.20
30.25
29.27
29.93
6,671,283
+2.22(+8.01%)
Mar 03, 2010
27.88
28.05
27.62
27.71
2,021,522
-0.07(-0.25%)
Mar 02, 2010
28.00
28.10
27.70
27.78
1,121,326
-0.03(-0.11%)
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
.