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 (%)
Jul 31, 2007
32.68
33.41
32.33
32.33
1,149,958
-0.38(-1.16%)
Jul 30, 2007
32.52
32.84
32.20
32.71
850,033
+0.32(+0.99%)
Jul 27, 2007
32.12
32.80
31.95
32.39
1,359,536
+0.39(+1.22%)
Jul 26, 2007
31.87
32.10
31.33
32.00
2,121,625
-0.10(-0.31%)
Jul 25, 2007
32.93
32.94
32.05
32.10
1,295,445
-0.62(-1.89%)
Jul 24, 2007
32.50
33.30
32.40
32.72
1,300,121
+0.15(+0.46%)
Jul 23, 2007
33.08
33.08
32.50
32.57
397,646
-0.17(-0.52%)
Jul 20, 2007
32.66
32.88
32.28
32.74
1,035,702
+0.13(+0.40%)
Jul 19, 2007
32.96
33.04
32.32
32.61
945,896
-0.35(-1.06%)
Jul 18, 2007
33.02
33.28
32.54
32.96
714,554
-0.35(-1.05%)
Jul 17, 2007
33.20
33.36
33.00
33.31
694,324
+0.14(+0.42%)
Jul 16, 2007
32.80
33.20
32.80
33.17
698,428
+0.26(+0.79%)
Jul 13, 2007
33.10
33.20
32.70
32.91
629,368
-0.15(-0.45%)
Jul 12, 2007
32.62
33.21
32.55
33.06
825,922
+0.61(+1.88%)
Jul 11, 2007
32.36
32.47
32.10
32.45
665,337
+0.10(+0.31%)
Jul 10, 2007
32.55
32.67
32.25
32.35
971,857
-0.20(-0.61%)
Jul 09, 2007
32.86
32.86
32.26
32.55
808,815
-0.44(-1.33%)
Jul 06, 2007
32.61
32.99
32.39
32.99
474,511
+0.46(+1.41%)
Jul 05, 2007
32.49
32.54
32.11
32.53
638,560
+0.14(+0.43%)
Jul 03, 2007
32.76
32.76
32.27
32.39
472,793
-0.37(-1.13%)
Jul 02, 2007
32.46
32.99
32.46
32.76
923,416
+0.31(+0.96%)
Jun 29, 2007
32.52
32.64
32.06
32.45
1,132,512
+0.04(+0.12%)
Jun 28, 2007
32.61
32.61
32.29
32.41
932,626
-0.18(-0.55%)
Jun 27, 2007
32.16
32.61
31.82
32.59
1,105,234
+0.43(+1.34%)
Jun 26, 2007
31.40
32.50
31.35
32.16
1,892,845
+0.89(+2.85%)
Jun 25, 2007
31.66
31.83
31.15
31.27
1,077,739
-0.24(-0.76%)
Jun 22, 2007
31.94
31.94
31.44
31.51
1,589,220
-0.54(-1.68%)
Jun 21, 2007
31.65
32.23
31.58
32.05
946,249
+0.42(+1.33%)
Jun 20, 2007
32.10
32.20
31.62
31.63
1,452,100
-0.41(-1.28%)
Jun 19, 2007
32.35
32.35
31.93
32.04
1,359,000
-0.33(-1.02%)
Jun 18, 2007
32.55
32.59
32.24
32.37
619,300
-0.18(-0.55%)
Jun 15, 2007
32.62
32.96
32.38
32.55
1,272,200
+0.06(+0.18%)
Jun 14, 2007
32.48
32.75
32.35
32.49
1,050,200
+0.19(+0.59%)
Jun 13, 2007
32.11
32.38
32.01
32.30
1,161,000
+0.19(+0.59%)
Jun 12, 2007
32.30
32.43
32.07
32.11
1,549,900
-0.20(-0.62%)
Jun 11, 2007
32.37
32.56
32.09
32.31
736,986
+0.02(+0.06%)
Jun 08, 2007
31.50
32.37
31.50
32.29
1,017,738
+0.42(+1.32%)
Jun 07, 2007
32.25
32.56
31.79
31.87
1,504,821
-0.61(-1.88%)
Jun 06, 2007
33.25
33.29
32.26
32.48
1,683,672
-1.01(-3.02%)
Jun 05, 2007
34.32
34.34
33.42
33.49
1,214,517
-0.88(-2.56%)
Jun 04, 2007
34.19
34.51
34.16
34.37
719,673
-0.01(-0.03%)
Jun 01, 2007
34.35
34.72
34.19
34.38
889,687
+0.16(+0.47%)
May 31, 2007
34.35
34.44
33.55
34.22
1,182,977
-0.14(-0.41%)
May 30, 2007
33.66
34.36
33.46
34.36
1,181,706
+0.66(+1.96%)
May 29, 2007
33.36
33.82
33.35
33.70
750,652
+0.32(+0.96%)
May 25, 2007
33.24
33.60
33.23
33.38
756,106
+0.11(+0.33%)
May 24, 2007
33.91
34.06
33.22
33.27
1,489,934
-0.78(-2.29%)
May 23, 2007
34.30
34.51
33.99
34.05
881,109
-0.25(-0.73%)
May 22, 2007
34.19
34.41
34.04
34.30
863,858
-0.01(-0.03%)
May 21, 2007
34.01
34.43
33.91
34.31
1,233,573
+0.24(+0.70%)
May 18, 2007
33.88
34.18
33.60
34.07
1,648,874
+0.32(+0.95%)
May 17, 2007
32.91
34.09
32.66
33.75
3,219,659
+0.98(+2.99%)
May 16, 2007
32.41
32.84
32.06
32.77
1,529,035
+0.55(+1.71%)
May 15, 2007
32.66
32.66
32.10
32.22
1,565,226
-0.49(-1.50%)
May 14, 2007
33.41
34.14
32.66
32.71
2,791,478
-1.51(-4.41%)
May 11, 2007
33.90
34.29
33.80
34.22
1,354,668
-0.07(-0.20%)
May 10, 2007
35.38
35.38
34.15
34.29
1,580,550
-1.09(-3.08%)
May 09, 2007
34.41
35.48
34.41
35.38
1,424,356
+0.86(+2.49%)
May 08, 2007
34.16
34.52
34.04
34.52
1,098,722
+0.18(+0.52%)
May 07, 2007
34.01
34.60
33.74
34.34
1,079,271
+0.25(+0.73%)
May 04, 2007
33.93
34.09
33.55
34.09
774,006
+0.29(+0.86%)
May 03, 2007
34.15
34.19
33.55
33.80
1,064,059
-0.36(-1.05%)
May 02, 2007
33.29
34.54
33.12
34.16
3,059,367
+0.76(+2.28%)
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
.