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 (%)
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%)
Jun 02, 2008
23.32
23.58
22.82
23.20
2,124,479
-0.24(-1.02%)
May 30, 2008
24.04
24.04
23.29
23.44
1,927,520
-0.55(-2.29%)
May 29, 2008
23.42
24.33
23.36
23.99
2,037,533
+0.63(+2.70%)
May 28, 2008
23.33
23.68
23.25
23.36
2,309,745
+0.04(+0.17%)
May 27, 2008
22.53
23.36
22.53
23.32
2,674,052
+0.79(+3.51%)
May 26, 2008
22.77
22.81
22.31
22.53
2,646,170
+0.00(+0.00%)
May 23, 2008
22.77
22.81
22.31
22.53
2,646,170
-0.41(-1.79%)
May 22, 2008
22.19
23.22
21.79
22.94
3,842,401
+0.81(+3.66%)
May 21, 2008
22.90
23.28
22.01
22.13
2,507,759
-0.74(-3.24%)
May 20, 2008
23.36
23.59
22.68
22.87
1,808,424
-0.57(-2.43%)
May 19, 2008
24.06
24.46
23.28
23.44
2,173,779
-0.90(-3.70%)
May 16, 2008
24.89
24.94
24.00
24.34
1,206,408
-0.45(-1.82%)
May 15, 2008
24.16
24.90
23.97
24.79
1,432,767
+0.53(+2.18%)
May 14, 2008
24.37
24.90
24.20
24.26
1,584,965
+0.16(+0.66%)
May 13, 2008
23.92
24.40
23.75
24.10
1,823,137
+0.05(+0.21%)
May 12, 2008
23.36
24.11
23.21
24.05
1,233,340
+0.76(+3.26%)
May 09, 2008
22.83
23.58
22.80
23.29
1,072,054
+0.15(+0.65%)
May 08, 2008
23.31
23.74
22.71
23.14
1,348,610
-0.01(-0.04%)
May 07, 2008
23.34
23.81
23.02
23.15
1,186,369
-0.11(-0.47%)
May 06, 2008
22.85
23.37
22.47
23.26
895,233
+0.25(+1.09%)
May 05, 2008
23.30
23.30
22.70
23.01
1,340,516
-0.27(-1.16%)
May 02, 2008
23.00
23.91
23.00
23.28
1,594,690
-0.05(-0.21%)
May 01, 2008
22.42
23.85
22.06
23.33
2,389,505
+0.95(+4.24%)
Apr 30, 2008
23.84
23.84
22.24
22.38
2,282,780
-1.27(-5.37%)
Apr 29, 2008
23.59
24.10
23.37
23.65
994,250
-0.06(-0.25%)
Apr 28, 2008
23.03
24.23
22.76
23.71
2,216,216
+0.72(+3.13%)
Apr 25, 2008
22.43
23.09
22.22
22.99
1,293,714
+0.60(+2.68%)
Apr 24, 2008
21.94
22.71
21.68
22.39
1,052,916
+0.61(+2.80%)
Apr 23, 2008
21.44
21.96
21.06
21.78
940,159
+0.52(+2.45%)
Apr 22, 2008
21.85
21.91
20.92
21.26
1,108,235
-0.78(-3.54%)
Apr 21, 2008
22.03
22.30
21.90
22.04
1,300,420
-0.13(-0.59%)
Apr 18, 2008
22.37
22.76
21.89
22.17
1,958,946
+0.36(+1.65%)
Apr 17, 2008
21.27
21.90
21.27
21.81
1,548,320
+0.51(+2.39%)
Apr 16, 2008
21.72
22.00
21.03
21.30
3,215,589
-0.25(-1.16%)
Apr 15, 2008
21.35
21.57
20.73
21.55
2,810,934
+0.32(+1.51%)
Apr 14, 2008
21.68
22.54
20.88
21.23
4,883,200
+0.32(+1.53%)
Apr 11, 2008
21.07
21.76
20.80
20.91
2,208,396
-0.51(-2.38%)
Apr 10, 2008
19.87
21.45
19.84
21.42
2,176,481
+1.14(+5.62%)
Apr 09, 2008
21.12
21.26
20.06
20.28
1,600,994
-0.82(-3.89%)
Apr 08, 2008
21.23
21.38
20.95
21.10
978,215
-0.23(-1.08%)
Apr 07, 2008
21.85
22.00
21.27
21.33
1,146,259
-0.29(-1.34%)
Apr 04, 2008
21.78
21.87
21.23
21.62
1,462,467
-0.17(-0.78%)
Apr 03, 2008
22.21
22.31
21.51
21.79
1,806,022
-0.45(-2.02%)
Apr 02, 2008
22.04
23.04
21.70
22.24
2,334,675
+0.25(+1.14%)
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
.