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, 2014
56.56
57.52
56.51
57.47
2,886,518
+0.97(+1.72%)
May 29, 2014
55.81
56.68
55.80
56.50
3,157,834
+0.93(+1.67%)
May 28, 2014
55.85
56.18
55.37
55.57
2,433,616
-0.09(-0.16%)
May 27, 2014
55.41
55.92
55.00
55.66
4,736,789
+0.36(+0.65%)
May 23, 2014
55.30
55.30
55.30
0
-0.45(-0.80%)
May 22, 2014
56.77
57.14
55.60
55.74
4,171,175
-1.28(-2.24%)
May 21, 2014
57.98
59.75
56.77
57.02
12,779,561
-5.17(-8.31%)
May 20, 2014
64.85
64.90
61.74
62.19
4,607,161
-3.07(-4.70%)
May 19, 2014
64.93
65.46
64.39
65.26
2,062,636
+0.29(+0.45%)
May 16, 2014
64.76
65.04
64.43
64.97
1,114,837
+0.21(+0.32%)
May 15, 2014
65.46
65.46
64.20
64.76
1,236,690
-0.55(-0.84%)
May 14, 2014
65.88
66.05
65.28
65.31
980,185
-0.85(-1.28%)
May 13, 2014
65.88
66.53
65.55
66.16
1,101,209
+0.13(+0.20%)
May 12, 2014
65.40
66.16
65.11
66.03
1,136,439
+0.71(+1.09%)
May 09, 2014
65.09
65.37
64.16
65.32
984,162
+0.47(+0.72%)
May 08, 2014
64.13
65.17
63.96
64.85
1,759,480
+0.74(+1.15%)
May 07, 2014
64.56
64.75
63.70
64.11
2,468,435
-0.37(-0.57%)
May 06, 2014
66.70
66.70
64.25
64.48
3,228,958
-2.38(-3.56%)
May 05, 2014
66.97
67.07
66.37
66.86
722,180
-0.33(-0.49%)
May 02, 2014
66.80
67.75
66.58
67.19
808,370
+0.34(+0.51%)
May 01, 2014
67.60
67.77
66.57
66.85
1,095,273
-0.83(-1.23%)
Apr 30, 2014
67.27
67.75
66.99
67.68
1,000,753
-0.21(-0.31%)
Apr 29, 2014
68.41
68.68
67.66
67.89
1,140,914
-0.38(-0.56%)
Apr 28, 2014
67.98
68.74
67.55
68.27
1,885,468
+0.73(+1.08%)
Apr 25, 2014
67.47
68.11
67.27
67.54
1,014,584
-0.08(-0.12%)
Apr 24, 2014
68.01
68.60
67.46
67.62
865,115
-0.18(-0.27%)
Apr 23, 2014
67.98
68.42
67.51
67.80
1,166,046
-0.18(-0.26%)
Apr 22, 2014
67.38
68.29
67.34
67.98
1,389,276
+0.53(+0.79%)
Apr 21, 2014
66.86
67.50
66.84
67.45
1,252,566
+0.65(+0.97%)
Apr 17, 2014
66.80
66.80
66.80
0
-0.11(-0.16%)
Apr 16, 2014
67.29
67.29
66.38
66.91
1,541,924
+0.30(+0.45%)
Apr 15, 2014
67.60
68.77
65.84
66.61
4,345,866
-2.76(-3.98%)
Apr 14, 2014
68.41
69.42
68.24
69.37
1,677,627
+1.51(+2.23%)
Apr 11, 2014
67.64
68.04
66.95
67.86
2,193,981
-0.06(-0.09%)
Apr 10, 2014
68.85
69.21
67.89
67.92
1,513,812
-1.09(-1.58%)
Apr 09, 2014
68.95
69.28
68.74
69.01
1,205,159
-0.01(-0.01%)
Apr 08, 2014
69.13
69.21
68.77
69.02
1,968,384
-0.01(-0.01%)
Apr 07, 2014
69.44
69.60
68.91
69.03
1,508,022
-0.61(-0.88%)
Apr 04, 2014
70.50
70.71
69.61
69.64
1,165,669
-0.75(-1.07%)
Apr 03, 2014
70.03
70.48
69.90
70.39
841,913
+0.29(+0.41%)
Apr 02, 2014
69.62
70.20
69.46
70.10
1,428,979
+0.30(+0.43%)
Apr 01, 2014
69.05
69.90
68.78
69.80
1,310,101
+0.89(+1.29%)
Mar 31, 2014
68.70
69.40
68.38
68.91
1,393,421
+0.42(+0.61%)
Mar 28, 2014
68.02
68.61
67.88
68.49
676,668
+0.65(+0.96%)
Mar 27, 2014
68.34
68.55
67.65
67.84
1,007,177
-0.46(-0.67%)
Mar 26, 2014
69.24
69.62
68.27
68.30
1,771,889
-0.49(-0.71%)
Mar 25, 2014
66.70
69.00
66.34
68.79
3,529,018
+2.52(+3.80%)
Mar 24, 2014
65.68
66.63
65.51
66.27
2,014,936
+0.25(+0.38%)
Mar 21, 2014
66.84
66.84
65.82
66.02
1,497,645
-0.45(-0.68%)
Mar 20, 2014
66.29
66.88
66.26
66.47
1,184,599
-0.19(-0.29%)
Mar 19, 2014
67.04
67.71
66.17
66.66
1,501,786
-0.28(-0.42%)
Mar 18, 2014
67.42
67.74
66.89
66.94
1,554,695
-0.64(-0.95%)
Mar 17, 2014
68.14
68.24
67.47
67.58
1,483,060
-0.12(-0.18%)
Mar 14, 2014
68.63
68.77
67.69
67.70
1,642,967
-0.76(-1.11%)
Mar 13, 2014
69.33
69.53
68.14
68.46
2,676,991
-0.87(-1.25%)
Mar 12, 2014
68.90
69.83
68.64
69.33
1,796,354
+0.18(+0.26%)
Mar 11, 2014
68.95
69.42
68.82
69.15
1,544,511
+0.23(+0.33%)
Mar 10, 2014
68.92
68.97
68.55
68.92
1,177,232
+0.22(+0.32%)
Mar 07, 2014
67.84
68.76
67.75
68.70
2,090,596
+1.11(+1.64%)
Mar 06, 2014
66.64
67.99
66.50
67.59
2,224,430
+0.93(+1.40%)
Mar 05, 2014
68.06
68.14
65.61
66.66
5,456,944
-1.00(-1.48%)
Mar 04, 2014
67.51
67.86
66.96
67.66
3,201,407
+0.39(+0.58%)
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
.