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, 2014
71.57
71.57
71.57
0
+0.02(+0.03%)
Aug 28, 2014
70.90
71.75
70.55
71.55
1,111,313
+0.23(+0.32%)
Aug 27, 2014
71.00
71.79
70.99
71.32
1,124,529
+0.45(+0.63%)
Aug 26, 2014
70.43
71.19
70.36
70.87
1,236,382
+0.37(+0.52%)
Aug 25, 2014
70.16
70.53
69.98
70.50
1,008,582
+0.58(+0.83%)
Aug 22, 2014
69.66
70.43
69.53
69.92
2,394,303
+0.25(+0.36%)
Aug 21, 2014
70.29
70.38
69.41
69.67
1,372,093
-0.85(-1.21%)
Aug 20, 2014
71.71
71.75
69.00
70.52
3,826,486
+0.82(+1.18%)
Aug 19, 2014
68.14
71.74
67.84
69.70
4,441,012
+1.26(+1.84%)
Aug 18, 2014
68.85
69.45
67.92
68.44
1,687,004
-0.06(-0.09%)
Aug 15, 2014
68.85
68.85
68.05
68.50
838,829
-0.18(-0.26%)
Aug 14, 2014
68.15
68.96
68.10
68.68
657,800
+0.53(+0.78%)
Aug 13, 2014
68.55
68.55
67.76
68.15
665,156
-0.33(-0.49%)
Aug 12, 2014
68.54
68.81
68.20
68.48
1,031,238
-0.08(-0.11%)
Aug 11, 2014
67.93
68.67
67.87
68.56
829,619
+0.76(+1.12%)
Aug 08, 2014
67.24
67.83
66.79
67.80
1,563,746
+0.78(+1.16%)
Aug 07, 2014
68.04
68.04
66.78
67.02
1,312,534
-0.69(-1.02%)
Aug 06, 2014
67.53
68.38
67.46
67.71
2,003,730
-0.32(-0.47%)
Aug 05, 2014
68.09
68.52
67.68
68.03
1,154,433
-0.06(-0.09%)
Aug 04, 2014
67.69
68.22
67.67
68.09
1,610,726
+0.66(+0.98%)
Aug 01, 2014
68.00
68.76
67.35
67.43
1,352,611
-0.71(-1.04%)
Jul 31, 2014
69.21
69.53
67.93
68.14
1,917,413
-1.27(-1.83%)
Jul 30, 2014
70.16
70.16
69.10
69.41
1,559,162
-0.82(-1.17%)
Jul 29, 2014
70.46
70.77
70.05
70.23
1,013,797
-0.23(-0.33%)
Jul 28, 2014
70.50
71.19
70.31
70.46
909,206
+0.20(+0.28%)
Jul 25, 2014
70.41
70.71
69.83
70.26
1,052,966
-0.51(-0.72%)
Jul 24, 2014
70.01
71.09
69.92
70.77
1,992,285
+0.68(+0.97%)
Jul 23, 2014
69.08
70.27
68.92
70.09
1,526,527
+0.75(+1.08%)
Jul 22, 2014
69.36
69.46
68.81
69.34
1,181,433
+0.18(+0.26%)
Jul 21, 2014
69.02
69.63
68.79
69.16
1,033,418
+0.13(+0.19%)
Jul 18, 2014
69.37
69.40
68.95
69.03
1,892,459
-0.02(-0.03%)
Jul 17, 2014
68.65
69.84
68.65
69.05
1,533,942
-0.98(-1.40%)
Jul 16, 2014
70.44
70.50
69.64
70.03
1,402,217
+0.11(+0.16%)
Jul 15, 2014
70.50
70.57
69.78
69.92
2,344,076
-0.55(-0.78%)
Jul 14, 2014
70.55
70.78
70.11
70.47
1,644,302
+0.02(+0.03%)
Jul 11, 2014
70.38
70.63
69.75
70.45
1,394,848
+0.10(+0.14%)
Jul 10, 2014
69.59
70.55
69.31
70.35
1,750,332
-0.20(-0.28%)
Jul 09, 2014
69.25
70.66
68.97
70.55
3,919,886
+1.80(+2.62%)
Jul 08, 2014
69.01
69.60
67.80
68.75
3,837,510
-0.20(-0.29%)
Jul 07, 2014
67.39
69.21
67.25
68.95
6,558,725
+1.67(+2.48%)
Jul 03, 2014
67.28
67.28
67.28
0
+7.48(+12.50%)
Jul 02, 2014
60.55
60.79
59.58
59.80
1,789,175
-0.87(-1.43%)
Jul 01, 2014
60.10
60.95
59.96
60.67
2,522,326
+0.87(+1.45%)
Jun 30, 2014
60.38
60.50
59.64
59.80
3,727,353
-1.17(-1.92%)
Jun 27, 2014
60.11
61.07
60.05
60.97
2,740,118
+0.48(+0.79%)
Jun 26, 2014
59.19
60.55
58.99
60.49
2,179,930
+1.14(+1.92%)
Jun 25, 2014
59.06
59.64
58.81
59.35
2,830,068
+0.10(+0.17%)
Jun 24, 2014
59.16
59.61
58.95
59.25
2,490,423
-0.65(-1.09%)
Jun 23, 2014
57.30
60.23
57.18
59.90
4,375,293
+2.94(+5.16%)
Jun 20, 2014
57.38
58.16
56.89
56.96
5,102,326
-1.31(-2.25%)
Jun 19, 2014
59.06
59.26
58.16
58.27
2,606,300
-0.78(-1.32%)
Jun 18, 2014
59.12
59.29
58.61
59.05
1,726,046
-0.24(-0.40%)
Jun 17, 2014
57.96
59.44
57.85
59.29
2,214,245
+1.37(+2.37%)
Jun 16, 2014
58.10
58.27
57.82
57.92
1,884,543
-0.30(-0.52%)
Jun 13, 2014
57.87
58.24
57.43
58.22
2,171,602
+0.46(+0.80%)
Jun 12, 2014
57.85
58.03
57.47
57.76
3,240,006
-0.25(-0.43%)
Jun 11, 2014
58.07
58.10
57.50
58.01
2,476,469
-0.14(-0.24%)
Jun 10, 2014
58.61
58.82
58.08
58.15
1,386,777
-0.86(-1.46%)
Jun 06, 2014
59.31
59.54
58.92
59.01
1,392,197
-0.09(-0.15%)
Jun 05, 2014
58.27
59.31
57.90
59.10
2,341,177
+1.10(+1.90%)
Jun 04, 2014
57.25
58.03
57.25
58.00
2,089,311
+0.49(+0.85%)
Jun 03, 2014
57.55
58.08
57.30
57.51
2,198,335
+0.01(+0.02%)
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
.