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, 2002 15.83 16.44 15.78 16.44 1,858,300 +0.40(+2.49%)
May 28, 2002 16.10 16.10 15.66 16.04 1,377,600 +0.13(+0.82%)
May 27, 2002 15.74 16.15 15.55 15.91 1,710,600 +0.00(+0.00%)
May 24, 2002 15.74 16.15 15.55 15.91 1,709,900 +0.36(+2.32%)
May 23, 2002 15.60 15.75 15.34 15.55 571,400 +0.19(+1.24%)
May 22, 2002 15.38 15.80 15.15 15.36 821,200 -0.01(-0.07%)
May 21, 2002 16.32 16.35 15.11 15.37 1,076,200 -0.55(-3.45%)
May 20, 2002 16.20 16.29 15.90 15.92 1,008,800 -0.09(-0.56%)
May 17, 2002 15.50 16.24 15.40 16.01 1,694,600 +0.71(+4.64%)
May 16, 2002 15.46 15.49 15.13 15.30 530,200 -0.15(-0.97%)
May 15, 2002 15.29 15.60 15.05 15.45 780,200 +0.20(+1.31%)
May 14, 2002 15.08 15.50 15.08 15.25 744,000 +0.11(+0.71%)
May 13, 2002 15.15 15.50 14.86 15.14 954,600 +0.27(+1.83%)
May 10, 2002 15.13 15.25 14.85 14.87 854,600 -0.08(-0.54%)
May 09, 2002 15.45 15.60 14.80 14.95 1,128,300 -0.36(-2.35%)
May 08, 2002 15.97 15.98 14.68 15.31 2,081,300 -0.27(-1.73%)
May 07, 2002 16.46 16.52 15.58 15.58 1,493,500 -0.58(-3.59%)
May 06, 2002 15.92 16.60 15.70 16.16 1,170,400 +0.36(+2.28%)
May 03, 2002 16.20 16.25 15.55 15.80 1,066,300 -0.22(-1.37%)
May 02, 2002 15.80 16.24 15.65 16.02 2,064,500 +0.62(+4.03%)
May 01, 2002 14.98 15.43 14.95 15.40 1,194,700 +0.38(+2.53%)
Apr 30, 2002 14.11 15.10 14.10 15.02 1,262,500 +0.71(+4.96%)
Apr 29, 2002 14.68 14.80 14.24 14.31 678,200 -0.37(-2.52%)
Apr 26, 2002 14.56 14.99 14.51 14.68 805,900 +0.06(+0.41%)
Apr 25, 2002 14.50 14.75 14.25 14.62 418,000 +0.16(+1.11%)
Apr 24, 2002 14.69 14.75 14.12 14.46 1,183,400 +0.23(+1.62%)
Apr 23, 2002 13.96 14.47 13.95 14.23 1,015,000 +0.19(+1.35%)
Apr 22, 2002 14.20 14.74 13.88 14.04 810,000 -0.60(-4.10%)
Apr 19, 2002 14.89 14.90 14.50 14.64 259,300 -0.13(-0.88%)
Apr 18, 2002 14.85 14.90 14.61 14.77 796,600 -0.03(-0.20%)
Apr 17, 2002 14.52 14.90 14.52 14.80 917,900 +0.20(+1.37%)
Apr 16, 2002 14.49 14.73 14.36 14.60 842,000 +0.13(+0.90%)
Apr 15, 2002 14.50 14.60 14.22 14.47 725,100 -0.02(-0.14%)
Apr 12, 2002 14.11 14.50 13.72 14.49 1,897,000 +0.35(+2.48%)
Apr 11, 2002 14.25 14.36 14.00 14.14 964,900 -0.13(-0.91%)
Apr 10, 2002 14.20 14.60 14.20 14.27 1,270,600 -0.05(-0.35%)
Apr 09, 2002 14.47 14.50 14.30 14.32 738,200 -0.05(-0.35%)
Apr 08, 2002 13.98 14.50 13.85 14.37 1,040,700 +0.39(+2.79%)
Apr 05, 2002 13.99 14.17 13.91 13.98 1,021,000 +0.03(+0.22%)
Apr 04, 2002 13.91 13.95 13.78 13.95 1,006,300 +0.08(+0.58%)
Apr 03, 2002 13.74 13.93 13.64 13.87 1,030,700 +0.23(+1.69%)
Apr 02, 2002 13.57 13.85 13.51 13.64 744,000 -0.15(-1.09%)
Apr 01, 2002 13.56 13.89 13.26 13.79 656,900 +0.23(+1.70%)
Mar 29, 2002 13.48 13.91 13.35 13.56 1,086,300 +0.00(+0.00%)
Mar 28, 2002 13.48 13.91 13.35 13.56 1,084,200 -0.09(-0.66%)
Mar 27, 2002 13.15 13.74 13.15 13.65 1,342,100 +0.46(+3.49%)
Mar 26, 2002 12.84 13.30 12.80 13.19 673,500 +0.24(+1.85%)
Mar 25, 2002 13.24 13.25 12.91 12.95 1,178,100 -0.23(-1.75%)
Mar 22, 2002 13.06 13.21 12.95 13.18 562,100 +0.03(+0.23%)
Mar 21, 2002 13.08 13.30 12.87 13.15 652,900 +0.15(+1.15%)
Mar 20, 2002 13.16 13.16 13.00 13.00 346,300 -0.10(-0.76%)
Mar 19, 2002 12.90 13.16 12.90 13.10 779,700 +0.12(+0.92%)
Mar 18, 2002 13.13 13.37 12.88 12.98 1,574,300 -0.06(-0.46%)
Mar 15, 2002 12.10 13.05 12.05 13.04 1,206,000 +0.69(+5.59%)
Mar 14, 2002 12.25 12.64 12.00 12.35 1,560,600 +0.25(+2.09%)
Mar 13, 2002 12.55 12.55 11.95 12.10 1,148,500 -0.51(-4.06%)
Mar 12, 2002 12.25 12.91 11.55 12.61 1,270,100 +0.31(+2.52%)
Mar 11, 2002 12.55 12.75 12.20 12.30 683,700 -0.46(-3.61%)
Mar 08, 2002 12.30 12.85 12.09 12.76 1,875,300 +0.40(+3.24%)
Mar 07, 2002 11.65 12.57 11.60 12.36 2,976,400 +0.75(+6.46%)
Mar 06, 2002 11.32 11.70 11.17 11.61 1,569,900 +0.30(+2.65%)
Mar 05, 2002 11.40 11.47 11.20 11.31 652,100 -0.10(-0.88%)
Mar 04, 2002 11.44 11.50 11.35 11.41 1,263,800 -0.09(-0.78%)
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.