The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Petsmart

  • PETM
  • NASDAQ
  • Merchandising and Lodging
  • Latest 71.32
  • Currency US$
  • Change 0.45
  • Percent Change 0.635 %
  • Volume 1,124,529
  • Wed Aug 27, 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: 71.32 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 71.81 70.99 71.00 71.32 1,124,529
Aug 26 71.41 70.36 70.43 70.87 1,236,382
Aug 25 70.53 69.98 70.16 70.50 1,008,582
Aug 22 70.43 69.43 69.66 69.92 2,394,303
Aug 21 70.38 69.41 70.29 69.67 1,372,093
Aug 20 71.75 69.00 71.71 70.52 3,826,491
Aug 19 71.74 67.84 68.14 69.70 4,461,336
Aug 18 69.45 67.92 68.85 68.44 1,687,004
Aug 15 69.10 68.03 68.85 68.50 838,829
Aug 14 68.96 68.10 68.15 68.68 657,800
Aug 13 68.55 67.63 68.55 68.15 665,156
Aug 12 68.99 68.20 68.54 68.48 1,031,238
Aug 11 68.67 67.87 67.93 68.56 829,619
Aug 8 67.94 66.79 67.24 67.80 1,563,746
Aug 7 68.04 66.78 68.04 67.02 1,312,534
Aug 6 68.38 67.46 67.53 67.71 2,003,730
Aug 5 68.52 67.68 67.71 68.03 1,154,633
Aug 4 68.22 67.67 67.69 68.09 1,614,086
Aug 1 68.76 67.35 68.00 67.43 1,352,611
Jul 31 69.53 67.93 69.21 68.14 1,918,951
Jul 30 70.16 69.10 70.16 69.41 1,559,162
Jul 29 70.77 70.05 70.46 70.23 1,013,797
Jul 28 71.19 70.31 70.50 70.46 909,206
Jul 25 70.71 69.83 70.41 70.26 1,052,966
Jul 24 71.09 69.92 70.01 70.77 1,992,285
Jul 23 70.27 68.92 69.08 70.09 1,529,795
Jul 22 69.46 68.81 69.36 69.34 1,181,433
Jul 21 69.63 68.79 69.02 69.16 1,033,516
Jul 18 69.40 68.95 69.37 69.03 1,892,459
Jul 17 69.84 68.65 68.65 69.05 1,535,768
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.