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, 2012
64.27
64.82
64.07
64.44
1,939,757
-0.01(-0.02%)
May 30, 2012
64.02
64.58
63.60
64.45
1,394,931
-0.06(-0.09%)
May 29, 2012
63.93
64.60
63.75
64.51
1,787,505
+0.76(+1.19%)
May 25, 2012
63.00
64.00
62.91
63.75
2,567,433
-0.17(-0.27%)
May 24, 2012
62.76
64.38
62.64
63.92
2,865,008
+1.00(+1.59%)
May 23, 2012
61.32
63.19
59.80
62.92
7,524,796
+7.30(+13.12%)
May 22, 2012
55.70
56.41
55.20
55.62
2,817,547
-0.11(-0.20%)
May 21, 2012
57.12
57.12
55.06
55.73
2,227,145
-0.25(-0.45%)
May 18, 2012
55.93
56.77
55.69
55.98
1,471,587
+0.32(+0.57%)
May 17, 2012
58.00
58.00
55.62
55.66
1,928,958
-2.37(-4.08%)
May 16, 2012
57.62
58.58
57.48
58.03
1,341,349
+0.40(+0.69%)
May 15, 2012
56.43
57.96
56.41
57.63
1,299,917
+1.35(+2.40%)
May 14, 2012
56.30
57.09
56.01
56.28
1,023,501
-0.25(-0.44%)
May 11, 2012
56.48
57.33
56.39
56.53
863,584
-0.19(-0.33%)
May 10, 2012
57.08
57.47
56.39
56.72
735,223
+0.15(+0.27%)
May 09, 2012
56.07
56.94
55.95
56.57
1,062,761
-0.07(-0.12%)
May 08, 2012
57.20
57.20
55.87
56.64
1,137,613
-0.77(-1.34%)
May 07, 2012
57.95
58.31
57.22
57.41
843,358
-0.85(-1.46%)
May 04, 2012
58.73
59.21
58.19
58.26
563,166
-0.60(-1.02%)
May 03, 2012
59.28
59.34
58.56
58.86
732,000
-0.25(-0.42%)
May 02, 2012
58.27
59.36
58.00
59.11
843,403
+0.69(+1.18%)
May 01, 2012
58.08
59.13
57.80
58.42
888,342
+0.16(+0.27%)
Apr 30, 2012
58.86
59.10
58.02
58.26
1,146,984
-0.76(-1.29%)
Apr 27, 2012
58.49
59.36
58.14
59.02
903,367
+0.83(+1.43%)
Apr 26, 2012
57.36
58.28
57.30
58.19
734,828
+0.80(+1.39%)
Apr 25, 2012
57.02
57.59
56.88
57.39
632,067
+0.82(+1.45%)
Apr 24, 2012
56.53
57.14
56.14
56.57
830,564
-0.03(-0.05%)
Apr 23, 2012
56.33
56.74
55.78
56.60
440,460
-0.16(-0.28%)
Apr 20, 2012
57.08
57.22
56.59
56.76
393,483
-0.21(-0.37%)
Apr 19, 2012
57.15
57.69
56.42
56.97
624,615
-0.21(-0.37%)
Apr 18, 2012
56.58
57.37
56.43
57.18
362,443
+0.34(+0.60%)
Apr 17, 2012
56.77
57.11
56.37
56.84
558,606
+0.52(+0.92%)
Apr 16, 2012
56.57
56.75
55.99
56.32
618,720
-0.17(-0.30%)
Apr 13, 2012
56.72
57.14
56.19
56.49
476,456
-0.41(-0.72%)
Apr 12, 2012
55.89
57.00
55.85
56.90
1,124,059
+0.97(+1.73%)
Apr 11, 2012
55.44
55.94
54.84
55.93
1,144,604
+1.23(+2.25%)
Apr 10, 2012
56.30
56.53
54.56
54.70
910,698
-1.60(-2.84%)
Apr 09, 2012
55.24
56.54
54.20
56.30
857,365
+0.30(+0.54%)
Apr 05, 2012
56.29
56.75
55.96
56.00
1,300,141
-0.33(-0.59%)
Apr 04, 2012
56.85
56.98
55.90
56.33
920,922
-0.79(-1.38%)
Apr 03, 2012
57.39
57.70
56.81
57.12
830,148
-0.15(-0.26%)
Apr 02, 2012
57.23
57.60
56.99
57.27
767,959
+0.05(+0.09%)
Mar 30, 2012
57.67
57.67
57.05
57.22
792,333
+0.10(+0.18%)
Mar 29, 2012
56.70
57.19
56.63
57.12
877,044
-0.20(-0.35%)
Mar 28, 2012
58.00
58.00
56.95
57.32
774,579
-0.69(-1.19%)
Mar 27, 2012
58.33
58.49
57.92
58.01
742,033
-0.40(-0.68%)
Mar 26, 2012
57.45
58.60
57.35
58.41
927,723
+1.09(+1.90%)
Mar 23, 2012
57.55
57.68
56.86
57.32
911,397
-0.37(-0.64%)
Mar 22, 2012
57.71
57.94
57.46
57.69
567,106
-0.18(-0.31%)
Mar 21, 2012
57.98
58.28
57.68
57.87
608,744
+0.07(+0.12%)
Mar 20, 2012
56.82
57.95
56.82
57.80
621,061
+0.60(+1.05%)
Mar 19, 2012
56.88
57.38
56.59
57.20
727,665
+0.19(+0.33%)
Mar 16, 2012
57.43
57.59
56.97
57.01
665,151
-0.48(-0.83%)
Mar 15, 2012
57.63
57.64
56.90
57.49
757,641
-0.31(-0.54%)
Mar 14, 2012
57.61
57.88
57.45
57.80
818,824
+0.00(+0.00%)
Mar 13, 2012
57.40
57.90
57.25
57.80
1,054,462
+0.14(+0.24%)
Mar 12, 2012
58.00
58.19
57.42
57.66
1,188,440
-0.74(-1.27%)
Mar 09, 2012
57.80
59.08
57.70
58.40
1,441,170
+0.53(+0.92%)
Mar 08, 2012
56.84
58.21
56.80
57.87
1,993,986
+1.23(+2.17%)
Mar 07, 2012
56.46
56.79
55.95
56.64
1,117,155
+0.51(+0.91%)
Mar 06, 2012
55.97
56.36
55.60
56.13
1,131,518
-0.27(-0.48%)
Mar 05, 2012
55.51
56.63
55.34
56.40
1,754,854
+0.92(+1.66%)
Mar 02, 2012
55.41
55.80
55.10
55.48
1,522,659
+0.03(+0.05%)
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
.