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 69.34
  • Currency US$
  • Change 0.18
  • Percent Change 0.26 %
  • Volume 1,181,433
  • Tue Jul 22, 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: 69.34 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
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
Jul 16 70.50 69.64 70.44 70.03 1,402,668
Jul 15 70.57 69.78 70.50 69.92 2,395,876
Jul 14 70.78 70.11 70.55 70.47 1,646,596
Jul 11 70.63 69.75 70.38 70.45 1,394,848
Jul 10 70.55 69.31 69.59 70.35 1,750,332
Jul 9 70.66 68.97 69.25 70.55 3,919,898
Jul 8 69.60 67.80 69.01 68.75 3,837,580
Jul 7 69.21 67.25 67.40 68.95 6,560,869
Jul 3 69.00 66.49 68.59 67.28 16,173,355
Jul 2 60.79 59.58 60.55 59.80 1,789,204
Jul 1 60.95 59.90 60.10 60.67 2,527,212
Jun 30 60.50 59.64 60.38 59.80 3,728,918
Jun 27 61.07 60.05 60.11 60.97 2,740,118
Jun 26 60.55 58.99 59.19 60.49 2,179,930
Jun 25 59.64 58.81 59.06 59.35 2,830,638
Jun 24 59.61 58.95 59.16 59.25 2,490,883
Jun 23 60.23 57.18 57.30 59.90 4,379,302
Jun 20 58.16 56.89 57.38 56.96 5,102,326
Jun 19 59.26 58.16 59.06 58.27 2,606,300
Jun 18 59.29 58.61 59.12 59.05 1,738,620
Jun 17 59.44 57.85 57.96 59.29 2,214,511
Jun 16 58.27 57.82 58.10 57.92 1,884,615
Jun 13 58.24 57.43 57.87 58.22 2,171,602
Jun 12 58.04 57.47 57.85 57.76 3,240,139
Jun 11 58.10 57.50 58.07 58.01 2,476,727
Jun 10 58.82 58.08 58.61 58.15 1,386,777