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 (%)
Sep 30, 2010
35.33
35.48
34.47
35.00
1,360,106
-0.23(-0.65%)
Sep 29, 2010
35.33
35.43
34.92
35.23
671,736
-0.18(-0.51%)
Sep 28, 2010
34.45
35.45
34.11
35.41
1,304,234
+0.96(+2.79%)
Sep 27, 2010
34.69
34.73
34.35
34.45
853,894
-0.31(-0.89%)
Sep 24, 2010
34.62
35.00
34.43
34.76
930,340
+0.63(+1.85%)
Sep 23, 2010
34.09
34.74
34.00
34.13
1,106,555
-0.24(-0.70%)
Sep 22, 2010
35.12
35.27
34.16
34.37
1,638,666
-0.95(-2.69%)
Sep 21, 2010
35.32
35.49
35.08
35.32
863,902
-0.03(-0.08%)
Sep 20, 2010
34.88
35.40
34.66
35.35
863,408
+0.53(+1.52%)
Sep 17, 2010
34.68
34.92
34.32
34.82
979,189
-0.19(-0.54%)
Sep 15, 2010
35.40
35.60
34.63
35.01
1,389,361
-0.54(-1.52%)
Sep 14, 2010
34.59
35.84
34.59
35.55
1,560,699
+0.95(+2.75%)
Sep 13, 2010
34.36
34.85
34.36
34.60
612,667
+0.46(+1.35%)
Sep 10, 2010
34.31
34.70
34.10
34.14
699,751
-0.01(-0.03%)
Sep 09, 2010
34.92
35.00
34.14
34.15
1,109,033
-0.51(-1.47%)
Sep 08, 2010
33.84
34.85
33.77
34.66
1,312,040
+0.73(+2.15%)
Sep 07, 2010
34.29
34.46
33.86
33.93
969,873
-0.58(-1.68%)
Sep 03, 2010
33.94
34.73
33.94
34.51
1,513,028
+0.72(+2.13%)
Sep 02, 2010
33.26
33.85
33.11
33.79
884,316
+0.71(+2.15%)
Sep 01, 2010
32.36
33.44
32.26
33.08
1,533,573
+1.18(+3.70%)
Aug 31, 2010
31.82
32.24
31.50
31.90
1,934,392
-0.10(-0.31%)
Aug 30, 2010
32.65
32.76
31.97
32.00
1,069,144
-0.85(-2.59%)
Aug 27, 2010
33.08
33.08
32.23
32.85
1,264,145
+0.08(+0.24%)
Aug 26, 2010
33.18
33.43
32.77
32.77
1,619,191
-0.33(-1.00%)
Aug 25, 2010
32.45
33.27
31.89
33.10
2,158,556
+0.40(+1.22%)
Aug 24, 2010
32.50
32.98
32.06
32.70
1,617,149
-0.13(-0.40%)
Aug 23, 2010
32.88
33.31
32.48
32.83
1,662,366
+0.11(+0.34%)
Aug 20, 2010
32.65
32.89
32.08
32.72
1,567,297
-0.10(-0.30%)
Aug 19, 2010
32.65
33.74
31.80
32.82
5,110,054
+2.67(+8.86%)
Aug 18, 2010
29.70
30.34
29.41
30.15
1,711,280
+0.38(+1.28%)
Aug 17, 2010
29.82
30.13
29.67
29.77
1,846,970
+0.22(+0.74%)
Aug 16, 2010
29.99
30.62
29.42
29.55
2,095,626
-0.06(-0.20%)
Aug 13, 2010
29.57
29.99
29.42
29.61
1,003,187
-0.11(-0.37%)
Aug 12, 2010
29.05
29.81
28.88
29.72
1,251,622
+0.32(+1.09%)
Aug 11, 2010
29.88
29.97
29.16
29.40
1,877,612
-0.95(-3.13%)
Aug 10, 2010
31.30
31.55
30.31
30.35
1,602,710
-1.32(-4.17%)
Aug 09, 2010
31.20
31.71
31.20
31.67
789,413
+0.51(+1.64%)
Aug 06, 2010
31.20
31.46
30.65
31.16
816,077
-0.35(-1.11%)
Aug 05, 2010
31.36
31.63
30.87
31.51
585,883
+0.07(+0.22%)
Aug 04, 2010
31.07
31.62
30.97
31.44
622,100
+0.39(+1.26%)
Aug 03, 2010
31.38
31.38
30.19
31.05
1,705,117
-0.49(-1.55%)
Aug 02, 2010
31.52
31.71
31.13
31.54
1,039,850
+0.49(+1.58%)
Jul 30, 2010
30.72
31.18
30.47
31.05
756,671
+0.03(+0.10%)
Jul 29, 2010
31.75
31.95
30.62
31.02
759,078
-0.46(-1.46%)
Jul 28, 2010
31.82
32.60
31.33
31.48
625,529
-0.53(-1.66%)
Jul 27, 2010
32.58
32.70
31.93
32.01
718,338
-0.42(-1.30%)
Jul 26, 2010
32.03
32.43
31.56
32.43
823,814
+0.39(+1.22%)
Jul 23, 2010
31.72
32.12
31.18
32.04
1,145,957
+0.10(+0.31%)
Jul 22, 2010
31.59
32.23
31.37
31.94
1,173,181
+0.64(+2.04%)
Jul 21, 2010
32.23
32.23
31.27
31.30
1,098,451
-0.84(-2.61%)
Jul 20, 2010
30.71
32.31
30.71
32.14
1,053,222
+0.44(+1.39%)
Jul 19, 2010
31.70
31.77
31.21
31.70
547,411
+0.09(+0.28%)
Jul 16, 2010
32.80
32.80
31.58
31.61
763,031
-1.27(-3.86%)
Jul 15, 2010
32.55
32.97
32.14
32.88
670,293
+0.27(+0.83%)
Jul 14, 2010
32.50
32.85
32.08
32.61
781,873
+0.09(+0.28%)
Jul 13, 2010
31.88
32.65
31.68
32.52
708,926
+1.06(+3.37%)
Jul 12, 2010
31.21
31.79
31.12
31.46
918,508
+0.05(+0.16%)
Jul 09, 2010
31.08
31.44
30.88
31.41
525,061
+0.37(+1.19%)
Jul 08, 2010
31.12
31.57
30.67
31.04
835,406
+0.30(+0.98%)
Jul 07, 2010
29.95
30.77
29.71
30.74
932,439
+0.99(+3.33%)
Jul 06, 2010
30.31
30.91
29.56
29.75
996,662
-0.29(-0.97%)
Jul 02, 2010
30.43
30.49
29.81
30.04
703,531
-0.32(-1.05%)
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
.