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, 2012 64.27 64.82 64.07 64.44 1,939,757 -0.01(-0.02%)
May 30, 2012 64.02 64.58 63.60 64.45 1,394,931 -0.06(-0.09%)
May 29, 2012 63.93 64.60 63.75 64.51 1,787,505 +0.76(+1.19%)
May 25, 2012 63.00 64.00 62.91 63.75 2,567,433 -0.17(-0.27%)
May 24, 2012 62.76 64.38 62.64 63.92 2,865,008 +1.00(+1.59%)
May 23, 2012 61.32 63.19 59.80 62.92 7,524,796 +7.30(+13.12%)
May 22, 2012 55.70 56.41 55.20 55.62 2,817,547 -0.11(-0.20%)
May 21, 2012 57.12 57.12 55.06 55.73 2,227,145 -0.25(-0.45%)
May 18, 2012 55.93 56.77 55.69 55.98 1,471,587 +0.32(+0.57%)
May 17, 2012 58.00 58.00 55.62 55.66 1,928,958 -2.37(-4.08%)
May 16, 2012 57.62 58.58 57.48 58.03 1,341,349 +0.40(+0.69%)
May 15, 2012 56.43 57.96 56.41 57.63 1,299,917 +1.35(+2.40%)
May 14, 2012 56.30 57.09 56.01 56.28 1,023,501 -0.25(-0.44%)
May 11, 2012 56.48 57.33 56.39 56.53 863,584 -0.19(-0.33%)
May 10, 2012 57.08 57.47 56.39 56.72 735,223 +0.15(+0.27%)
May 09, 2012 56.07 56.94 55.95 56.57 1,062,761 -0.07(-0.12%)
May 08, 2012 57.20 57.20 55.87 56.64 1,137,613 -0.77(-1.34%)
May 07, 2012 57.95 58.31 57.22 57.41 843,358 -0.85(-1.46%)
May 04, 2012 58.73 59.21 58.19 58.26 563,166 -0.60(-1.02%)
May 03, 2012 59.28 59.34 58.56 58.86 732,000 -0.25(-0.42%)
May 02, 2012 58.27 59.36 58.00 59.11 843,403 +0.69(+1.18%)
May 01, 2012 58.08 59.13 57.80 58.42 888,342 +0.16(+0.27%)
Apr 30, 2012 58.86 59.10 58.02 58.26 1,146,984 -0.76(-1.29%)
Apr 27, 2012 58.49 59.36 58.14 59.02 903,367 +0.83(+1.43%)
Apr 26, 2012 57.36 58.28 57.30 58.19 734,828 +0.80(+1.39%)
Apr 25, 2012 57.02 57.59 56.88 57.39 632,067 +0.82(+1.45%)
Apr 24, 2012 56.53 57.14 56.14 56.57 830,564 -0.03(-0.05%)
Apr 23, 2012 56.33 56.74 55.78 56.60 440,460 -0.16(-0.28%)
Apr 20, 2012 57.08 57.22 56.59 56.76 393,483 -0.21(-0.37%)
Apr 19, 2012 57.15 57.69 56.42 56.97 624,615 -0.21(-0.37%)
Apr 18, 2012 56.58 57.37 56.43 57.18 362,443 +0.34(+0.60%)
Apr 17, 2012 56.77 57.11 56.37 56.84 558,606 +0.52(+0.92%)
Apr 16, 2012 56.57 56.75 55.99 56.32 618,720 -0.17(-0.30%)
Apr 13, 2012 56.72 57.14 56.19 56.49 476,456 -0.41(-0.72%)
Apr 12, 2012 55.89 57.00 55.85 56.90 1,124,059 +0.97(+1.73%)
Apr 11, 2012 55.44 55.94 54.84 55.93 1,144,604 +1.23(+2.25%)
Apr 10, 2012 56.30 56.53 54.56 54.70 910,698 -1.60(-2.84%)
Apr 09, 2012 55.24 56.54 54.20 56.30 857,365 +0.30(+0.54%)
Apr 05, 2012 56.29 56.75 55.96 56.00 1,300,141 -0.33(-0.59%)
Apr 04, 2012 56.85 56.98 55.90 56.33 920,922 -0.79(-1.38%)
Apr 03, 2012 57.39 57.70 56.81 57.12 830,148 -0.15(-0.26%)
Apr 02, 2012 57.23 57.60 56.99 57.27 767,959 +0.05(+0.09%)
Mar 30, 2012 57.67 57.67 57.05 57.22 792,333 +0.10(+0.18%)
Mar 29, 2012 56.70 57.19 56.63 57.12 877,044 -0.20(-0.35%)
Mar 28, 2012 58.00 58.00 56.95 57.32 774,579 -0.69(-1.19%)
Mar 27, 2012 58.33 58.49 57.92 58.01 742,033 -0.40(-0.68%)
Mar 26, 2012 57.45 58.60 57.35 58.41 927,723 +1.09(+1.90%)
Mar 23, 2012 57.55 57.68 56.86 57.32 911,397 -0.37(-0.64%)
Mar 22, 2012 57.71 57.94 57.46 57.69 567,106 -0.18(-0.31%)
Mar 21, 2012 57.98 58.28 57.68 57.87 608,744 +0.07(+0.12%)
Mar 20, 2012 56.82 57.95 56.82 57.80 621,061 +0.60(+1.05%)
Mar 19, 2012 56.88 57.38 56.59 57.20 727,665 +0.19(+0.33%)
Mar 16, 2012 57.43 57.59 56.97 57.01 665,151 -0.48(-0.83%)
Mar 15, 2012 57.63 57.64 56.90 57.49 757,641 -0.31(-0.54%)
Mar 14, 2012 57.61 57.88 57.45 57.80 818,824 +0.00(+0.00%)
Mar 13, 2012 57.40 57.90 57.25 57.80 1,054,462 +0.14(+0.24%)
Mar 12, 2012 58.00 58.19 57.42 57.66 1,188,440 -0.74(-1.27%)
Mar 09, 2012 57.80 59.08 57.70 58.40 1,441,170 +0.53(+0.92%)
Mar 08, 2012 56.84 58.21 56.80 57.87 1,993,986 +1.23(+2.17%)
Mar 07, 2012 56.46 56.79 55.95 56.64 1,117,155 +0.51(+0.91%)
Mar 06, 2012 55.97 56.36 55.60 56.13 1,131,518 -0.27(-0.48%)
Mar 05, 2012 55.51 56.63 55.34 56.40 1,754,854 +0.92(+1.66%)
Mar 02, 2012 55.41 55.80 55.10 55.48 1,522,659 +0.03(+0.05%)
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.