The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Petsmart

  • PETM
  • NASDAQ
  • Merchandising and Lodging
  • Latest 66.80
  • Currency US$
  • Change -0.11
  • Percent Change -0.164 %
  • Volume 1,896,861
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 66.80 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 67.06 66.21 66.86 66.80 1,896,861
Apr 16 67.29 66.38 67.29 66.91 1,541,924
Apr 15 68.77 65.84 67.60 66.61 4,345,881
Apr 14 69.42 68.24 68.41 69.37 1,677,743
Apr 11 68.04 66.95 67.64 67.86 2,193,981
Apr 10 69.21 67.89 68.85 67.92 1,562,208
Apr 9 69.28 68.74 68.95 69.01 1,205,928
Apr 8 69.21 68.77 69.13 69.02 1,968,832
Apr 7 69.60 68.91 69.44 69.03 1,508,425
Apr 4 70.71 69.61 70.50 69.64 1,165,669
Apr 3 70.48 69.90 70.03 70.39 842,013
Apr 2 70.20 69.46 69.62 70.10 1,429,559
Apr 1 69.90 68.78 69.05 69.80 1,310,101
Mar 31 69.40 68.38 68.70 68.91 1,406,261
Mar 28 68.61 67.88 68.02 68.49 676,668
Mar 27 68.55 67.65 68.34 67.84 1,010,881
Mar 26 69.62 68.27 69.24 68.30 1,773,573
Mar 25 69.00 66.34 66.70 68.79 3,546,990
Mar 24 66.63 65.51 65.68 66.27 2,014,979
Mar 21 66.84 65.82 66.84 66.02 1,497,645
Mar 20 66.88 66.26 66.29 66.47 1,188,229
Mar 19 67.71 66.17 67.04 66.66 1,501,786
Mar 18 67.74 66.89 67.42 66.94 1,555,774
Mar 17 68.24 67.47 68.14 67.58 1,483,318
Mar 14 68.77 67.69 68.63 67.70 1,642,967
Mar 13 69.52 68.14 69.33 68.46 2,676,991
Mar 12 69.83 68.64 68.90 69.33 1,796,354
Mar 11 69.42 68.82 68.95 69.15 1,544,536
Mar 10 68.97 68.55 68.92 68.92 1,177,243
Mar 7 68.76 67.74 67.84 68.70 2,090,596