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 68.64
  • Currency US$
  • Change -0.24
  • Percent Change -0.348 %
  • Volume 942,033
  • Thu Oct 23, 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: 68.64 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 70.41 68.38 69.69 68.64 942,033
Oct 22 70.09 68.84 68.97 68.88 579,057
Oct 21 69.10 67.77 68.06 69.01 710,735
Oct 20 67.96 66.63 66.70 67.63 766,978
Oct 17 66.95 65.59 66.21 66.77 910,437
Oct 16 65.83 63.39 63.80 65.61 833,341
Oct 15 65.85 64.17 65.19 64.69 1,292,663
Oct 14 66.03 64.97 64.97 65.86 797,048
Oct 13 65.60 64.64 64.90 64.73 946,831
Oct 10 66.44 64.82 66.25 64.83 1,120,490
Oct 9 67.73 66.33 67.23 66.51 716,175
Oct 8 67.66 66.44 66.73 67.46 825,157
Oct 7 68.19 66.66 67.33 66.66 906,716
Oct 6 68.14 67.33 67.67 67.63 907,636
Oct 3 68.70 67.73 68.19 68.00 1,228,723
Oct 2 68.47 67.13 67.82 67.88 1,000,804
Oct 1 69.97 67.54 69.94 67.86 1,109,485
Sep 30 70.30 69.57 70.15 70.09 596,852
Sep 29 70.77 69.61 70.25 70.19 429,421
Sep 26 70.64 69.77 70.17 70.59 489,332
Sep 25 70.95 69.76 70.65 70.20 598,399
Sep 24 70.89 70.02 70.16 70.73 442,080
Sep 23 70.21 69.57 69.67 70.01 618,337
Sep 22 70.38 69.56 70.38 70.06 635,786
Sep 19 71.42 70.42 71.20 70.53 1,081,065
Sep 18 71.51 70.71 70.86 71.00 500,176
Sep 17 71.13 70.47 70.71 70.98 508,008
Sep 16 71.15 69.69 69.94 70.87 510,005
Sep 15 70.75 70.12 70.66 70.36 752,442
Sep 12 70.72 70.27 70.50 70.50 691,374
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.