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 30, 2003 17.23 17.34 17.04 17.29 1,358,100 +0.26(+1.53%)
May 29, 2003 17.07 17.30 16.66 17.03 2,244,400 +0.50(+3.02%)
May 28, 2003 16.51 16.94 16.30 16.53 1,251,100 +0.01(+0.06%)
May 27, 2003 16.00 16.52 15.85 16.52 1,109,600 +0.47(+2.93%)
May 23, 2003 15.71 16.34 15.70 16.05 781,100 +0.29(+1.84%)
May 22, 2003 15.36 16.30 15.30 15.76 1,960,300 +0.38(+2.47%)
May 21, 2003 14.76 15.60 14.57 15.38 1,840,800 +0.45(+3.02%)
May 20, 2003 15.05 15.36 14.72 14.93 1,579,900 -0.14(-0.94%)
May 19, 2003 15.80 15.85 14.98 15.07 1,930,400 -0.87(-5.43%)
May 16, 2003 16.35 16.35 15.88 15.94 961,900 -0.39(-2.42%)
May 15, 2003 16.01 16.45 15.96 16.33 1,152,400 +0.47(+2.96%)
May 14, 2003 16.31 16.31 15.75 15.86 1,489,800 -0.35(-2.16%)
May 13, 2003 16.40 16.43 16.10 16.21 1,286,500 -0.24(-1.46%)
May 12, 2003 16.24 16.50 16.06 16.45 1,504,800 +0.21(+1.29%)
May 09, 2003 16.25 16.35 16.10 16.24 936,400 -0.01(-0.06%)
May 08, 2003 16.13 16.32 16.00 16.25 1,780,200 -0.02(-0.12%)
May 07, 2003 16.26 16.42 15.96 16.27 1,245,100 -0.19(-1.15%)
May 06, 2003 15.91 16.59 15.91 16.46 2,235,100 +0.54(+3.39%)
May 05, 2003 15.62 16.10 15.62 15.92 2,254,500 +0.39(+2.52%)
May 02, 2003 15.27 15.54 15.16 15.53 1,137,700 +0.31(+2.03%)
May 01, 2003 15.00 15.37 14.90 15.22 1,462,800 +0.09(+0.59%)
Apr 30, 2003 15.00 15.20 14.88 15.13 1,207,900 -0.12(-0.79%)
Apr 29, 2003 15.07 15.35 14.97 15.25 1,145,400 +0.11(+0.73%)
Apr 28, 2003 14.88 15.21 14.81 15.14 1,543,100 +0.26(+1.75%)
Apr 25, 2003 14.82 14.94 14.64 14.88 1,482,000 +0.01(+0.07%)
Apr 24, 2003 14.62 15.00 14.48 14.87 1,083,800 +0.05(+0.34%)
Apr 23, 2003 15.00 15.00 14.45 14.82 1,620,700 -0.18(-1.20%)
Apr 22, 2003 14.10 15.05 13.98 15.00 2,079,000 +0.81(+5.71%)
Apr 21, 2003 13.99 14.22 13.84 14.19 1,130,000 +0.18(+1.28%)
Apr 17, 2003 13.41 14.04 13.40 14.01 1,473,700 +0.68(+5.10%)
Apr 16, 2003 13.84 13.90 13.32 13.33 1,028,100 -0.37(-2.70%)
Apr 15, 2003 13.47 13.78 13.42 13.70 988,300 +0.16(+1.18%)
Apr 14, 2003 13.19 13.60 13.10 13.54 827,700 +0.39(+2.97%)
Apr 11, 2003 13.37 13.54 12.95 13.15 643,700 -0.10(-0.75%)
Apr 10, 2003 13.24 13.39 13.02 13.25 1,738,000 +0.08(+0.61%)
Apr 09, 2003 13.65 13.81 13.13 13.17 1,069,900 -0.55(-4.01%)
Apr 08, 2003 13.71 13.92 13.47 13.72 1,051,100 +0.14(+1.04%)
Apr 07, 2003 14.06 14.55 13.48 13.58 1,411,100 +0.08(+0.59%)
Apr 04, 2003 13.34 13.59 13.23 13.50 921,700 +0.21(+1.58%)
Apr 03, 2003 13.34 13.53 13.11 13.29 1,417,600 +0.03(+0.22%)
Apr 02, 2003 12.75 13.40 12.73 13.26 1,330,400 +0.70(+5.58%)
Apr 01, 2003 12.74 12.85 12.49 12.56 1,268,500 -0.04(-0.32%)
Mar 31, 2003 12.47 13.01 12.20 12.60 1,489,610 -0.06(-0.47%)
Mar 28, 2003 12.73 13.36 12.60 12.66 1,087,197 -0.31(-2.39%)
Mar 27, 2003 12.80 13.15 12.70 12.97 970,073 -0.08(-0.61%)
Mar 26, 2003 12.95 13.23 12.86 13.05 870,062 +0.02(+0.15%)
Mar 25, 2003 12.85 13.15 12.80 13.03 1,062,300 +0.23(+1.80%)
Mar 24, 2003 12.94 13.24 12.67 12.80 1,679,995 -0.75(-5.54%)
Mar 21, 2003 13.29 13.65 13.05 13.55 2,220,516 +0.55(+4.23%)
Mar 20, 2003 12.87 13.30 12.56 13.00 1,862,596 -0.05(-0.38%)
Mar 19, 2003 13.42 13.47 12.97 13.05 1,947,352 -0.36(-2.68%)
Mar 18, 2003 12.85 13.41 12.75 13.41 3,052,837 +0.56(+4.36%)
Mar 17, 2003 12.31 12.88 12.00 12.85 2,601,732 +0.49(+3.96%)
Mar 14, 2003 11.84 12.70 11.75 12.36 3,408,438 +0.56(+4.75%)
Mar 13, 2003 10.95 11.83 10.95 11.80 4,888,800 +0.85(+7.76%)
Mar 12, 2003 10.58 11.10 10.45 10.95 3,391,325 +0.23(+2.15%)
Mar 11, 2003 10.51 10.78 10.41 10.72 2,908,900 +0.19(+1.80%)
Mar 10, 2003 10.45 10.67 10.42 10.53 2,559,400 -0.09(-0.85%)
Mar 07, 2003 10.62 11.06 10.46 10.62 3,211,900 -0.43(-3.89%)
Mar 06, 2003 11.08 11.11 10.56 11.05 5,633,200 +0.00(+0.00%)
Mar 05, 2003 11.85 12.25 9.900 11.05 20,155,200 -3.20(-22.46%)
Mar 04, 2003 14.34 14.52 14.14 14.25 967,700 -0.15(-1.04%)
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.