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 29, 2008
26.15
27.42
26.10
27.00
10,833,007
+2.58(+10.57%)
Aug 28, 2008
24.53
24.86
23.98
24.42
3,516,025
+0.04(+0.16%)
Aug 27, 2008
24.11
24.91
24.11
24.38
2,476,422
+0.07(+0.29%)
Aug 26, 2008
24.62
24.70
23.96
24.31
2,691,650
-0.24(-0.98%)
Aug 25, 2008
24.89
25.19
24.47
24.55
2,521,268
-0.57(-2.27%)
Aug 22, 2008
24.37
25.16
24.18
25.12
1,328,283
+0.80(+3.29%)
Aug 21, 2008
23.97
24.40
23.74
24.32
1,859,879
+0.44(+1.84%)
Aug 20, 2008
24.47
24.90
23.70
23.88
1,927,113
-0.42(-1.73%)
Aug 19, 2008
25.03
25.30
23.98
24.30
2,698,633
-0.94(-3.72%)
Aug 18, 2008
25.89
25.92
25.03
25.24
2,951,741
-0.15(-0.59%)
Aug 15, 2008
24.75
25.62
24.58
25.39
2,752,166
+0.78(+3.17%)
Aug 14, 2008
23.97
25.44
23.90
24.61
2,302,061
+0.33(+1.36%)
Aug 13, 2008
24.92
24.92
23.60
24.28
2,212,726
-0.45(-1.82%)
Aug 12, 2008
25.30
25.53
24.58
24.73
3,181,551
-0.57(-2.25%)
Aug 11, 2008
24.67
26.41
24.38
25.30
5,237,464
+0.35(+1.40%)
Aug 08, 2008
23.55
25.36
23.35
24.95
3,545,599
+1.51(+6.44%)
Aug 07, 2008
23.72
24.17
23.32
23.44
2,223,875
-0.73(-3.02%)
Aug 06, 2008
24.39
24.39
23.53
24.17
1,758,764
-0.32(-1.31%)
Aug 05, 2008
23.31
24.51
23.31
24.49
3,644,910
+1.62(+7.08%)
Aug 04, 2008
22.76
23.14
22.22
22.87
3,219,250
-0.12(-0.52%)
Aug 01, 2008
22.91
23.18
22.26
22.99
2,950,155
+0.28(+1.23%)
Jul 31, 2008
22.35
23.26
21.86
22.71
2,055,149
+0.12(+0.53%)
Jul 30, 2008
23.42
24.61
22.33
22.59
5,075,272
-0.90(-3.83%)
Jul 29, 2008
23.49
23.54
21.88
23.49
4,364,531
+1.78(+8.20%)
Jul 28, 2008
21.14
21.75
21.02
21.71
4,050,030
+0.57(+2.70%)
Jul 25, 2008
21.40
21.75
20.93
21.14
2,123,123
-0.09(-0.42%)
Jul 24, 2008
21.46
21.78
20.99
21.23
4,943,195
-0.25(-1.16%)
Jul 23, 2008
20.74
22.00
20.50
21.48
4,539,391
+0.87(+4.22%)
Jul 22, 2008
20.16
20.91
20.15
20.61
4,414,005
+0.42(+2.08%)
Jul 21, 2008
21.00
21.00
20.15
20.19
2,226,789
-0.64(-3.07%)
Jul 18, 2008
21.18
21.75
20.76
20.83
2,971,478
-0.75(-3.48%)
Jul 17, 2008
20.82
21.78
20.29
21.58
2,022,605
+0.93(+4.50%)
Jul 16, 2008
19.31
20.75
19.07
20.65
2,730,438
+1.35(+6.99%)
Jul 15, 2008
19.39
19.69
18.78
19.30
2,229,623
-0.13(-0.67%)
Jul 14, 2008
19.98
19.98
19.11
19.43
1,927,354
+0.05(+0.26%)
Jul 11, 2008
19.87
20.06
19.10
19.38
2,699,760
-0.70(-3.49%)
Jul 10, 2008
20.74
20.98
19.98
20.08
1,923,509
-0.58(-2.81%)
Jul 09, 2008
21.48
21.48
20.59
20.66
1,372,714
-0.78(-3.64%)
Jul 08, 2008
20.46
21.51
20.21
21.44
1,922,342
+0.83(+4.03%)
Jul 07, 2008
20.51
20.94
20.17
20.61
1,703,633
+0.34(+1.68%)
Jul 04, 2008
20.57
20.81
20.25
20.27
1,039,905
+0.00(+0.00%)
Jul 03, 2008
20.57
20.81
20.25
20.27
1,039,905
-0.30(-1.46%)
Jul 02, 2008
21.05
21.38
20.54
20.57
2,443,420
-0.69(-3.25%)
Jul 01, 2008
20.04
21.32
19.96
21.26
3,991,447
+1.31(+6.57%)
Jun 30, 2008
20.22
20.45
19.80
19.95
1,909,299
-0.48(-2.35%)
Jun 27, 2008
20.58
20.84
20.02
20.43
2,203,461
-0.19(-0.92%)
Jun 26, 2008
20.77
21.07
20.57
20.62
2,138,968
-0.32(-1.53%)
Jun 25, 2008
20.91
21.38
20.69
20.94
2,633,198
+0.20(+0.96%)
Jun 24, 2008
20.75
21.00
20.35
20.74
1,791,245
-0.15(-0.72%)
Jun 23, 2008
21.55
21.66
20.88
20.89
1,737,912
-0.64(-2.97%)
Jun 20, 2008
22.20
22.51
21.35
21.53
2,680,871
-0.93(-4.14%)
Jun 19, 2008
21.90
22.58
21.62
22.46
2,180,377
+0.68(+3.12%)
Jun 18, 2008
22.20
22.44
21.55
21.78
2,456,387
-0.54(-2.42%)
Jun 17, 2008
22.97
23.08
22.29
22.32
2,084,392
-0.65(-2.83%)
Jun 16, 2008
22.53
23.02
22.32
22.97
2,483,470
+0.22(+0.97%)
Jun 13, 2008
22.60
22.75
22.25
22.75
2,512,697
+0.36(+1.61%)
Jun 12, 2008
22.53
23.25
22.19
22.39
2,481,901
-0.12(-0.53%)
Jun 11, 2008
23.51
23.62
22.46
22.51
3,596,188
+0.30(+1.35%)
Jun 10, 2008
22.25
22.53
21.99
22.21
2,752,156
-0.15(-0.67%)
Jun 09, 2008
22.26
22.54
22.00
22.36
1,984,702
-0.05(-0.22%)
Jun 06, 2008
23.30
23.40
22.30
22.41
3,030,436
-1.08(-4.60%)
Jun 05, 2008
23.71
24.07
23.38
23.49
2,986,268
+0.00(+0.00%)
Jun 04, 2008
23.04
23.92
22.87
23.49
2,087,614
+0.39(+1.69%)
Jun 03, 2008
23.36
23.36
22.78
23.10
1,609,615
-0.10(-0.43%)
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
.