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 31, 2005 31.89 32.09 31.58 31.75 1,099,352 -0.04(-0.13%)
May 27, 2005 31.60 31.92 31.48 31.79 720,237 +0.16(+0.51%)
May 26, 2005 31.68 32.38 31.44 31.63 1,739,727 -0.20(-0.63%)
May 25, 2005 31.66 32.04 31.65 31.83 1,607,003 +0.13(+0.41%)
May 24, 2005 32.00 32.13 31.66 31.70 1,218,800 -0.28(-0.88%)
May 23, 2005 31.77 32.41 31.50 31.98 1,734,180 -0.47(-1.45%)
May 20, 2005 32.48 32.90 32.38 32.45 1,717,364 -0.51(-1.55%)
May 19, 2005 32.03 33.23 31.90 32.96 6,065,543 +3.11(+10.42%)
May 18, 2005 29.20 30.44 29.05 29.85 2,393,800 +0.83(+2.86%)
May 17, 2005 28.79 29.20 28.74 29.02 801,993 +0.00(+0.00%)
May 16, 2005 28.66 29.13 28.64 29.02 893,257 +0.20(+0.69%)
May 13, 2005 28.23 28.86 28.22 28.82 1,213,191 +0.51(+1.80%)
May 12, 2005 28.39 28.57 28.14 28.31 1,085,019 -0.13(-0.46%)
May 11, 2005 28.73 28.74 28.21 28.44 1,341,560 -0.18(-0.63%)
May 10, 2005 28.32 28.63 28.18 28.62 1,034,821 +0.10(+0.35%)
May 09, 2005 28.08 28.53 28.05 28.52 936,776 +0.21(+0.74%)
May 06, 2005 28.25 28.38 28.06 28.31 1,071,057 +0.22(+0.78%)
May 05, 2005 28.15 28.26 27.70 28.09 1,033,696 +0.00(+0.00%)
May 04, 2005 27.72 28.10 27.34 28.09 1,738,786 +0.64(+2.33%)
May 03, 2005 26.90 27.66 26.90 27.45 1,509,973 +0.45(+1.67%)
May 02, 2005 26.74 27.14 26.68 27.00 1,639,109 +0.36(+1.35%)
Apr 29, 2005 26.13 26.65 26.08 26.64 1,984,600 +0.41(+1.56%)
Apr 28, 2005 26.07 26.54 25.70 26.23 1,174,774 -0.07(-0.27%)
Apr 27, 2005 26.09 26.69 25.82 26.30 1,974,554 +0.25(+0.96%)
Apr 26, 2005 26.15 26.27 25.79 26.05 697,467 -0.05(-0.19%)
Apr 25, 2005 25.92 26.18 25.76 26.10 1,913,912 +0.37(+1.44%)
Apr 22, 2005 26.64 26.66 25.50 25.73 1,335,569 -0.81(-3.05%)
Apr 21, 2005 26.29 26.69 25.99 26.54 2,063,020 +0.45(+1.72%)
Apr 20, 2005 27.43 27.43 25.73 26.09 3,041,958 -1.28(-4.68%)
Apr 19, 2005 27.58 27.58 26.77 27.37 869,146 -0.06(-0.22%)
Apr 18, 2005 26.95 27.82 26.94 27.43 1,635,816 +0.38(+1.40%)
Apr 15, 2005 27.26 27.44 26.46 27.05 2,574,006 -0.39(-1.42%)
Apr 14, 2005 27.72 27.84 27.17 27.44 1,095,215 -0.08(-0.29%)
Apr 13, 2005 27.26 28.14 27.13 27.52 1,185,955 +0.06(+0.22%)
Apr 12, 2005 27.22 27.52 26.75 27.46 1,176,821 +0.21(+0.77%)
Apr 11, 2005 27.77 27.79 27.20 27.25 1,564,162 -0.39(-1.41%)
Apr 08, 2005 27.50 27.74 27.28 27.64 1,862,836 +0.03(+0.11%)
Apr 07, 2005 27.95 28.04 27.50 27.61 1,697,090 -0.38(-1.36%)
Apr 06, 2005 28.30 28.30 27.95 27.99 2,096,575 -0.23(-0.82%)
Apr 05, 2005 28.00 28.30 28.00 28.22 1,752,108 +0.18(+0.64%)
Apr 04, 2005 28.21 28.40 27.88 28.04 1,655,176 -0.30(-1.06%)
Apr 01, 2005 29.06 29.21 28.17 28.34 1,081,609 -0.41(-1.43%)
Mar 31, 2005 28.67 29.12 28.52 28.75 1,183,191 -0.24(-0.83%)
Mar 30, 2005 28.78 29.35 28.50 28.99 1,129,404 +0.29(+1.01%)
Mar 29, 2005 29.13 29.25 28.53 28.70 1,742,986 -0.44(-1.51%)
Mar 28, 2005 28.84 29.32 28.63 29.14 1,735,958 +0.44(+1.53%)
Mar 24, 2005 27.91 28.93 27.78 28.70 2,398,564 +0.97(+3.50%)
Mar 23, 2005 27.60 27.90 27.50 27.73 1,741,658 +0.04(+0.14%)
Mar 22, 2005 27.50 27.88 27.39 27.69 1,717,954 +0.29(+1.06%)
Mar 21, 2005 27.40 27.52 27.16 27.40 1,109,621 -0.01(-0.04%)
Mar 18, 2005 27.67 27.77 27.23 27.41 1,533,170 -0.23(-0.83%)
Mar 17, 2005 27.70 27.76 27.25 27.64 2,018,264 -0.11(-0.40%)
Mar 16, 2005 28.47 29.10 27.35 27.75 2,710,848 -0.88(-3.07%)
Mar 15, 2005 28.85 28.94 28.50 28.63 1,062,848 -0.10(-0.35%)
Mar 14, 2005 28.78 28.90 28.64 28.73 1,108,606 -0.06(-0.21%)
Mar 11, 2005 28.95 29.17 28.69 28.79 1,315,997 +0.05(+0.17%)
Mar 10, 2005 28.89 28.93 28.26 28.74 1,364,137 +0.08(+0.28%)
Mar 09, 2005 28.70 28.81 28.34 28.66 1,421,531 +0.01(+0.03%)
Mar 08, 2005 28.24 28.84 28.03 28.65 1,892,310 +0.76(+2.72%)
Mar 07, 2005 28.90 28.90 27.78 27.89 11,452,655 -1.00(-3.46%)
Mar 04, 2005 29.75 30.05 28.68 28.89 3,674,680 -0.76(-2.56%)
Mar 03, 2005 28.85 30.01 28.77 29.65 8,944,489 -0.86(-2.82%)
Mar 02, 2005 29.85 31.25 29.75 30.51 3,448,485 +0.14(+0.46%)
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.