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 (%)
Aug 31, 2006
24.98
25.31
24.85
25.10
1,520,240
+0.18(+0.72%)
Aug 30, 2006
24.88
24.98
24.70
24.92
1,498,032
+0.17(+0.69%)
Aug 29, 2006
24.45
24.97
24.31
24.75
2,656,204
+0.35(+1.43%)
Aug 28, 2006
23.92
24.41
23.81
24.40
1,569,490
+0.43(+1.79%)
Aug 25, 2006
23.91
24.29
23.91
23.97
1,221,086
-0.01(-0.04%)
Aug 24, 2006
24.24
24.25
23.77
23.98
1,614,844
-0.10(-0.42%)
Aug 23, 2006
24.00
24.21
23.81
24.08
833,570
+0.06(+0.25%)
Aug 22, 2006
23.86
24.08
23.71
24.02
1,267,936
+0.10(+0.42%)
Aug 21, 2006
24.40
24.63
23.89
23.92
1,828,921
-0.86(-3.47%)
Aug 18, 2006
24.30
25.00
24.29
24.78
1,961,491
+0.57(+2.35%)
Aug 17, 2006
24.04
24.73
23.95
24.21
1,683,449
-0.06(-0.25%)
Aug 16, 2006
22.49
25.14
22.07
24.27
8,509,653
+0.91(+3.90%)
Aug 15, 2006
23.28
23.70
23.13
23.36
1,569,627
+0.31(+1.34%)
Aug 14, 2006
23.47
23.52
22.98
23.05
1,212,618
-0.29(-1.24%)
Aug 11, 2006
23.53
23.54
23.05
23.34
845,213
-0.09(-0.38%)
Aug 10, 2006
22.84
23.69
22.84
23.43
1,028,666
+0.41(+1.78%)
Aug 09, 2006
23.66
23.75
22.84
23.02
1,576,390
-0.55(-2.33%)
Aug 08, 2006
23.91
24.09
23.50
23.57
799,668
-0.33(-1.38%)
Aug 07, 2006
23.96
24.16
23.44
23.90
795,908
-0.18(-0.75%)
Aug 04, 2006
24.15
24.48
23.77
24.08
772,596
+0.16(+0.67%)
Aug 03, 2006
23.37
24.07
23.16
23.92
850,748
+0.47(+2.00%)
Aug 02, 2006
23.22
23.68
22.96
23.45
1,022,388
+0.28(+1.21%)
Aug 01, 2006
23.46
23.51
22.77
23.17
1,155,350
-0.39(-1.66%)
Jul 31, 2006
23.50
23.75
23.35
23.56
674,534
-0.02(-0.08%)
Jul 28, 2006
23.64
23.96
23.32
23.58
834,702
+0.12(+0.51%)
Jul 27, 2006
23.71
23.98
23.25
23.46
1,282,132
-0.25(-1.05%)
Jul 26, 2006
23.94
24.06
23.50
23.71
1,383,022
-0.41(-1.70%)
Jul 25, 2006
23.52
24.26
23.44
24.12
909,442
+0.54(+2.29%)
Jul 24, 2006
23.39
23.67
23.32
23.58
1,191,684
+0.19(+0.81%)
Jul 21, 2006
23.83
23.87
23.32
23.39
810,893
-0.44(-1.85%)
Jul 20, 2006
24.47
24.68
23.80
23.83
1,044,359
-0.91(-3.68%)
Jul 19, 2006
24.50
24.76
24.46
24.74
1,216,428
+0.24(+0.98%)
Jul 18, 2006
24.93
25.00
24.11
24.50
1,506,347
-0.39(-1.57%)
Jul 17, 2006
24.60
25.28
24.50
24.89
2,711,199
+0.45(+1.84%)
Jul 14, 2006
25.25
25.55
24.24
24.44
4,179,913
+0.97(+4.13%)
Jul 13, 2006
23.70
23.87
23.28
23.47
947,277
-0.29(-1.22%)
Jul 12, 2006
24.48
24.54
23.57
23.76
865,404
-0.82(-3.34%)
Jul 11, 2006
24.30
24.69
24.09
24.58
772,781
+0.22(+0.90%)
Jul 10, 2006
24.42
24.61
24.21
24.36
614,033
+0.00(+0.00%)
Jul 07, 2006
24.80
24.89
24.25
24.36
689,371
-0.51(-2.05%)
Jul 06, 2006
25.12
25.23
24.71
24.87
884,634
-0.29(-1.15%)
Jul 05, 2006
25.51
25.56
24.95
25.16
1,163,066
-0.49(-1.91%)
Jul 03, 2006
25.61
25.72
25.38
25.65
333,838
+0.05(+0.20%)
Jun 30, 2006
25.76
25.86
25.15
25.60
1,185,581
-0.01(-0.04%)
Jun 29, 2006
24.73
25.64
24.69
25.61
1,160,500
+1.10(+4.49%)
Jun 28, 2006
24.55
24.66
24.15
24.51
890,575
-0.06(-0.24%)
Jun 27, 2006
24.61
24.98
24.44
24.57
1,129,616
-0.14(-0.57%)
Jun 26, 2006
24.43
24.89
24.38
24.71
827,400
+0.47(+1.94%)
Jun 23, 2006
24.10
24.48
23.95
24.24
885,930
+0.07(+0.29%)
Jun 22, 2006
24.11
24.22
23.90
24.17
1,046,192
+0.02(+0.08%)
Jun 21, 2006
23.80
24.51
23.72
24.15
1,847,788
+0.27(+1.13%)
Jun 20, 2006
23.77
24.14
23.60
23.88
2,509,884
+0.20(+0.84%)
Jun 19, 2006
24.15
24.25
23.24
23.68
5,176,781
-1.08(-4.36%)
Jun 16, 2006
25.55
25.65
24.55
24.76
2,864,191
-0.88(-3.43%)
Jun 15, 2006
25.80
25.99
25.52
25.64
1,334,003
+0.03(+0.12%)
Jun 14, 2006
25.62
25.86
25.40
25.61
711,307
-0.09(-0.35%)
Jun 13, 2006
25.89
26.32
25.54
25.70
661,669
-0.26(-1.00%)
Jun 12, 2006
26.85
26.97
25.93
25.96
807,060
-0.96(-3.57%)
Jun 09, 2006
26.94
27.36
26.77
26.92
801,450
+0.17(+0.64%)
Jun 08, 2006
27.16
27.31
26.12
26.75
1,856,222
-0.45(-1.65%)
Jun 07, 2006
27.24
27.57
27.11
27.20
1,221,681
+0.05(+0.18%)
Jun 06, 2006
27.20
27.67
26.90
27.15
962,249
-0.06(-0.22%)
Jun 05, 2006
27.47
27.77
27.00
27.21
1,373,310
-0.39(-1.41%)
Jun 02, 2006
27.71
27.80
27.05
27.60
1,002,164
+0.02(+0.07%)
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
.