Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 30.62 31.17 30.56 31.12 2,901,600 +0.39(+1.27%)
May 27, 2004 31.05 31.05 30.42 30.73 1,691,200 -0.16(-0.52%)
May 26, 2004 30.11 31.17 30.01 30.89 3,094,800 +0.28(+0.91%)
May 25, 2004 29.03 30.73 28.95 30.61 3,243,300 +0.95(+3.20%)
May 24, 2004 29.33 29.86 29.26 29.66 2,107,100 +0.48(+1.64%)
May 21, 2004 28.80 29.45 28.60 29.18 2,860,600 +0.78(+2.75%)
May 20, 2004 27.05 28.65 26.61 28.40 5,896,700 +2.14(+8.15%)
May 19, 2004 26.66 26.92 26.23 26.26 1,513,000 +0.08(+0.31%)
May 18, 2004 25.96 26.45 25.66 26.18 1,928,500 +0.47(+1.83%)
May 17, 2004 26.95 26.95 25.55 25.71 2,258,000 -1.30(-4.81%)
May 14, 2004 26.53 27.53 26.32 27.01 1,187,400 +0.37(+1.39%)
May 13, 2004 27.43 27.55 26.40 26.64 1,756,300 -0.98(-3.55%)
May 12, 2004 27.24 27.92 26.47 27.62 1,844,600 +0.38(+1.40%)
May 11, 2004 26.53 27.57 26.31 27.24 1,014,400 +0.73(+2.75%)
May 10, 2004 26.70 26.86 25.95 26.51 1,529,700 -0.44(-1.63%)
May 07, 2004 28.52 28.75 26.86 26.95 1,487,600 -1.80(-6.26%)
May 06, 2004 28.95 29.02 28.06 28.75 1,382,700 -0.33(-1.13%)
May 05, 2004 28.61 29.25 28.42 29.08 1,298,100 +0.65(+2.29%)
May 04, 2004 28.02 28.76 28.00 28.43 972,100 +0.23(+0.82%)
May 03, 2004 27.65 28.50 27.61 28.20 1,346,700 +0.47(+1.69%)
Apr 30, 2004 28.36 28.73 27.68 27.73 1,143,300 -0.64(-2.26%)
Apr 29, 2004 28.87 29.14 28.29 28.37 1,266,000 -0.63(-2.17%)
Apr 28, 2004 28.37 29.20 28.15 29.00 2,004,800 +0.69(+2.44%)
Apr 27, 2004 27.77 28.36 27.61 28.31 984,600 +0.79(+2.87%)
Apr 26, 2004 28.19 28.24 27.52 27.52 797,100 -0.58(-2.06%)
Apr 23, 2004 27.84 28.15 27.53 28.10 578,300 +0.07(+0.25%)
Apr 22, 2004 27.17 28.12 27.15 28.03 936,300 +0.57(+2.08%)
Apr 21, 2004 27.48 27.80 27.18 27.46 762,800 +0.08(+0.29%)
Apr 20, 2004 27.63 28.00 27.37 27.38 1,144,800 -0.30(-1.08%)
Apr 19, 2004 27.51 27.68 26.86 27.68 1,000,600 +0.33(+1.21%)
Apr 16, 2004 27.10 27.77 26.86 27.35 845,500 +0.32(+1.18%)
Apr 15, 2004 27.00 27.60 26.85 27.03 616,100 +0.03(+0.11%)
Apr 14, 2004 27.12 27.32 26.50 27.00 824,700 +0.41(+1.54%)
Apr 13, 2004 28.10 28.25 26.59 26.59 1,634,500 -1.48(-5.27%)
Apr 12, 2004 28.33 28.48 28.01 28.07 832,300 -0.12(-0.43%)
Apr 08, 2004 28.64 28.90 28.15 28.19 1,528,300 -0.40(-1.40%)
Apr 07, 2004 28.14 29.00 28.06 28.59 1,869,100 +0.18(+0.63%)
Apr 06, 2004 27.63 28.45 27.40 28.41 1,881,000 +0.85(+3.08%)
Apr 05, 2004 27.49 27.60 27.10 27.56 949,100 -0.13(-0.47%)
Apr 02, 2004 27.83 28.00 27.34 27.69 1,274,500 +0.28(+1.02%)
Apr 01, 2004 27.31 27.53 27.00 27.41 1,559,700 +0.36(+1.33%)
Mar 31, 2004 26.97 27.31 26.86 27.05 994,700 +0.21(+0.78%)
Mar 30, 2004 26.66 27.10 26.54 26.84 831,800 +0.17(+0.64%)
Mar 29, 2004 25.86 26.87 25.78 26.67 1,211,800 +0.95(+3.69%)
Mar 26, 2004 25.71 26.00 25.43 25.72 834,400 -0.17(-0.66%)
Mar 25, 2004 24.99 25.96 24.96 25.89 1,211,600 +0.90(+3.60%)
Mar 24, 2004 25.16 25.29 24.70 24.99 994,400 -0.12(-0.48%)
Mar 23, 2004 25.41 25.55 25.00 25.11 727,600 -0.12(-0.48%)
Mar 22, 2004 25.48 25.56 24.97 25.23 980,300 -0.36(-1.41%)
Mar 19, 2004 25.68 26.00 25.39 25.59 1,124,300 -0.06(-0.23%)
Mar 18, 2004 25.99 25.99 25.46 25.65 1,185,200 -0.28(-1.08%)
Mar 17, 2004 25.67 26.22 25.50 25.93 635,900 +0.47(+1.85%)
Mar 16, 2004 25.48 26.00 25.20 25.46 721,200 +0.18(+0.71%)
Mar 15, 2004 25.46 25.96 25.21 25.28 978,900 -0.38(-1.48%)
Mar 12, 2004 25.21 25.74 24.59 25.66 1,656,900 +0.09(+0.35%)
Mar 11, 2004 25.47 26.25 25.04 25.57 1,543,200 +0.09(+0.35%)
Mar 10, 2004 26.92 27.02 25.46 25.48 1,427,600 -1.29(-4.82%)
Mar 09, 2004 26.91 27.32 26.75 26.77 1,003,300 -0.22(-0.82%)
Mar 08, 2004 27.65 28.00 26.93 26.99 1,329,200 -0.81(-2.91%)
Mar 05, 2004 26.11 27.95 26.11 27.80 2,592,400 +0.87(+3.23%)
Mar 04, 2004 26.90 27.05 26.44 26.93 2,546,100 +0.30(+1.13%)
Mar 03, 2004 26.44 27.15 26.30 26.63 3,138,500 +0.32(+1.22%)
Mar 02, 2004 26.69 26.90 25.58 26.31 4,078,700 -0.34(-1.28%)
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.