| PETSMART Add to My Watchlist | (NSDQ: PETM) |
| Petsmart | 26.12 | +0.74 (+2.92%) | 1,169,656 |
| Historical Data for PETM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.50 | 26.71 | 25.84 | 1,169,656 | 26.12 | +0.74 +2.92% |
| 02/08/10 | 25.44 | 25.66 | 25.14 | 463,172 | 25.38 | +0.03 +0.12% |
| 02/05/10 | 25.57 | 25.65 | 25.09 | 1,094,544 | 25.35 | -0.17 -0.67% |
| 02/04/10 | 25.82 | 25.91 | 25.44 | 1,068,585 | 25.52 | -0.39 -1.51% |
| 02/03/10 | 26.22 | 26.35 | 25.85 | 641,568 | 25.91 | -0.47 -1.78% |
| 02/02/10 | 25.97 | 26.40 | 25.79 | 932,237 | 26.38 | +0.45 +1.74% |
| 02/01/10 | 25.90 | 26.00 | 25.01 | 710,379 | 25.93 | +0.18 +0.70% |
| 01/29/10 | 25.85 | 26.13 | 25.61 | 702,719 | 25.75 | -0.10 -0.39% |
| 01/28/10 | 26.37 | 26.50 | 25.74 | 846,555 | 25.85 | -0.57 -2.16% |
| 01/27/10 | 26.08 | 26.56 | 25.98 | 1,108,285 | 26.42 | +0.20 +0.76% |
| 01/26/10 | 26.07 | 26.37 | 26.00 | 570,234 | 26.22 | -0.06 -0.23% |
| 01/25/10 | 26.51 | 26.68 | 26.13 | 625,569 | 26.28 | -0.02 -0.08% |
| 01/22/10 | 26.72 | 26.86 | 26.23 | 877,249 | 26.30 | -0.47 -1.76% |
| 01/21/10 | 26.68 | 27.00 | 26.48 | 787,397 | 26.77 | +0.13 +0.49% |
| 01/20/10 | 26.66 | 26.70 | 26.35 | 670,996 | 26.64 | -0.26 -0.97% |
| 01/19/10 | 26.48 | 26.99 | 26.48 | 646,066 | 26.90 | +0.44 +1.66% |
| 01/18/10 | 26.46 | 26.46 | 26.46 | 0 | 26.46 | 0.00 0.00% |
| 01/15/10 | 26.77 | 26.92 | 26.21 | 1,315,991 | 26.46 | -0.32 -1.19% |
| 01/14/10 | 26.77 | 26.93 | 26.67 | 1,114,204 | 26.78 | -0.13 -0.48% |
| 01/13/10 | 26.67 | 26.97 | 26.48 | 986,549 | 26.91 | +0.27 +1.01% |
| 01/12/10 | 26.59 | 26.88 | 26.34 | 1,139,662 | 26.64 | -0.14 -0.52% |
| 01/11/10 | 27.33 | 27.41 | 26.69 | 1,180,573 | 26.78 | -0.48 -1.76% |
| 01/08/10 | 27.20 | 27.44 | 27.04 | 905,661 | 27.26 | 0.00 0.00% |
| 01/07/10 | 26.78 | 27.36 | 26.68 | 934,809 | 27.26 | +0.39 +1.45% |
| 01/06/10 | 26.86 | 27.06 | 26.71 | 1,082,376 | 26.87 | +0.07 +0.26% |
| 01/05/10 | 27.00 | 27.02 | 26.70 | 817,916 | 26.80 | -0.18 -0.67% |
| 01/04/10 | 26.77 | 27.28 | 26.70 | 955,318 | 26.98 | +0.29 +1.09% |
| 01/01/10 | 26.69 | 26.69 | 26.69 | 0 | 26.69 | 0.00 0.00% |
| 12/31/09 | 27.10 | 27.16 | 26.69 | 570,969 | 26.69 | -0.34 -1.26% |
| 12/30/09 | 27.05 | 27.28 | 26.92 | 477,531 | 27.03 | -0.18 -0.66% |
| 12/29/09 | 27.30 | 27.44 | 27.21 | 539,733 | 27.21 | -0.09 -0.33% |
| 12/28/09 | 27.42 | 27.48 | 27.24 | 467,538 | 27.30 | -0.10 -0.36% |
| 12/25/09 | 27.39 | 27.42 | 27.17 | 165,537 | 27.40 | 0.00 0.00% |
| 12/24/09 | 27.39 | 27.42 | 27.17 | 165,537 | 27.40 | +0.02 +0.07% |
| 12/23/09 | 27.33 | 27.50 | 27.11 | 1,042,025 | 27.38 | +0.05 +0.18% |
| 12/22/09 | 27.27 | 27.50 | 27.09 | 824,967 | 27.33 | +0.20 +0.74% |
| 12/21/09 | 27.31 | 27.48 | 27.10 | 1,197,691 | 27.13 | -0.12 -0.44% |
| 12/18/09 | 27.37 | 27.50 | 26.70 | 2,141,496 | 27.25 | +0.10 +0.37% |
| 12/17/09 | 26.96 | 27.27 | 26.90 | 1,246,888 | 27.15 | -0.07 -0.26% |
| 12/16/09 | 26.77 | 27.36 | 26.72 | 1,453,315 | 27.22 | +0.50 +1.87% |
| 12/15/09 | 26.50 | 26.82 | 26.45 | 1,043,757 | 26.72 | +0.03 +0.11% |
| 12/14/09 | 26.85 | 26.95 | 26.59 | 798,566 | 26.69 | -0.18 -0.67% |
| 12/11/09 | 26.53 | 26.90 | 26.34 | 1,063,372 | 26.87 | +0.53 +2.01% |
| 12/10/09 | 26.19 | 26.50 | 25.99 | 1,506,672 | 26.34 | +0.34 +1.31% |
| 12/09/09 | 26.28 | 26.28 | 25.94 | 1,594,023 | 26.00 | -0.23 -0.88% |
| 12/08/09 | 25.93 | 26.50 | 25.77 | 1,913,094 | 26.23 | +0.07 +0.27% |
| 12/07/09 | 26.64 | 26.64 | 26.14 | 1,264,990 | 26.16 | -0.17 -0.65% |
| 12/04/09 | 26.17 | 26.69 | 26.06 | 1,396,826 | 26.33 | +0.38 +1.46% |
| 12/03/09 | 26.22 | 26.27 | 25.91 | 993,672 | 25.95 | -0.16 -0.61% |
| 12/02/09 | 26.15 | 26.61 | 26.06 | 1,336,997 | 26.11 | -0.11 -0.42% |
| \/ Download Data To Spreadsheet | ||||||
