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, 2007
34.49
34.83
34.03
34.70
840,393
+0.70(+2.06%)
Aug 30, 2007
33.70
34.54
33.65
34.00
975,078
+0.04(+0.12%)
Aug 29, 2007
33.29
34.02
32.86
33.96
1,176,062
+0.82(+2.47%)
Aug 28, 2007
33.88
34.09
33.11
33.14
1,310,911
-0.95(-2.79%)
Aug 27, 2007
34.24
34.47
33.88
34.09
958,674
-0.01(-0.03%)
Aug 24, 2007
33.29
34.11
33.18
34.10
1,031,610
+0.66(+1.97%)
Aug 23, 2007
33.17
33.54
33.09
33.44
1,110,042
+0.00(+0.00%)
Aug 22, 2007
33.25
33.65
33.02
33.44
1,291,014
+0.52(+1.58%)
Aug 21, 2007
31.85
33.08
31.85
32.92
1,187,385
+0.80(+2.49%)
Aug 20, 2007
31.58
32.19
31.51
32.12
1,266,458
+0.42(+1.32%)
Aug 17, 2007
31.07
31.91
30.33
31.70
1,684,398
+0.88(+2.86%)
Aug 16, 2007
29.95
31.10
29.06
30.82
3,707,998
+0.52(+1.72%)
Aug 15, 2007
30.62
31.30
30.14
30.30
1,509,114
-0.61(-1.97%)
Aug 14, 2007
31.97
31.97
30.82
30.91
1,444,410
-0.69(-2.18%)
Aug 13, 2007
31.10
31.97
31.10
31.60
1,409,270
+0.61(+1.97%)
Aug 10, 2007
29.80
32.00
29.25
30.99
1,724,324
+1.17(+3.92%)
Aug 09, 2007
30.59
30.89
29.68
29.82
1,921,596
-0.87(-2.83%)
Aug 08, 2007
31.13
31.33
29.49
30.69
3,193,942
-0.40(-1.29%)
Aug 07, 2007
32.27
32.41
30.82
31.09
2,183,790
-1.23(-3.81%)
Aug 06, 2007
32.21
32.42
31.66
32.32
2,996,848
+0.25(+0.78%)
Aug 03, 2007
32.22
32.90
32.03
32.07
1,859,029
-0.69(-2.11%)
Aug 02, 2007
32.57
32.89
32.48
32.76
2,601,777
+0.27(+0.83%)
Aug 01, 2007
33.49
33.49
32.17
32.49
3,555,708
+0.16(+0.49%)
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%)
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
.