PetSmart (PETM)

64.47 +0.02  +0.03%  May 31, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

PetSmart Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 64.02 64.58 63.60 64.45 1394931
May 29, 2012 63.93 64.60 63.75 64.51 1787630
May 25, 2012 63.00 64.00 62.91 63.75 2567433
May 24, 2012 62.76 64.38 62.64 63.92 2865008
May 23, 2012 61.32 63.19 59.80 62.92 7525096
May 22, 2012 55.70 56.40 55.20 55.62 2828068
May 21, 2012 57.12 57.12 55.06 55.73 2227395
May 18, 2012 55.93 56.77 55.69 55.98 1471587
May 17, 2012 58.00 58.00 55.62 55.66 1928958
May 16, 2012 57.62 58.58 57.48 58.03 1341349
May 15, 2012 56.43 57.96 56.42 57.63 1299917
May 14, 2012 56.30 57.09 56.01 56.28 1023501
May 11, 2012 56.48 57.33 56.39 56.53 863584
May 10, 2012 57.08 57.47 56.39 56.72 735223
May 9, 2012 56.07 56.94 55.95 56.57 1062761
May 8, 2012 57.20 57.20 55.87 56.64 1137613
May 7, 2012 57.95 58.31 57.22 57.41 843358
May 4, 2012 58.73 59.21 58.19 58.26 563166
May 3, 2012 59.28 59.34 58.56 58.86 732000
May 2, 2012 58.27 59.36 58.00 59.11 843403
May 1, 2012 58.08 59.13 57.80 58.42 888342
April 30, 2012 58.86 59.10 58.02 58.26 1146984
April 27, 2012 58.49 59.36 58.14 59.02 903367
April 26, 2012 57.36 58.28 57.30 58.19 734828
April 25, 2012 57.02 57.59 56.88 57.39 632067
April 24, 2012 56.53 57.14 56.14 56.57 830564
April 23, 2012 56.33 56.74 55.78 56.60 440460
April 20, 2012 57.08 57.22 56.59 56.76 393483
April 19, 2012 57.15 57.69 56.42 56.97 624615
April 18, 2012 56.58 57.37 56.43 57.18 362443
April 17, 2012 56.77 57.11 56.37 56.84 558606
April 16, 2012 56.57 56.75 55.99 56.32 618720
April 13, 2012 56.72 57.14 56.19 56.49 476456
April 12, 2012 55.89 57.00 55.85 56.90 1124059
April 11, 2012 55.44 55.94 54.84 55.93 1144604
April 10, 2012 56.30 56.53 54.56 54.70 910698
April 9, 2012 55.24 56.54 54.20 56.30 857365
April 5, 2012 56.29 56.75 55.96 56.00 1294456
April 4, 2012 56.85 56.98 55.90 56.33 920922
April 3, 2012 57.39 57.70 56.81 57.12 830148
April 2, 2012 57.23 57.60 56.99 57.27 767959
March 30, 2012 57.67 57.67 57.05 57.22 792333
March 29, 2012 56.70 57.19 56.63 57.12 877044
March 28, 2012 58.00 58.00 56.95 57.32 774579
March 27, 2012 58.33 58.49 57.92 58.01 742033
March 26, 2012 57.45 58.60 57.35 58.41 927723
March 23, 2012 57.55 57.68 56.86 57.32 911397
March 22, 2012 57.71 57.94 57.46 57.69 567106
March 21, 2012 57.98 58.28 57.68 57.87 608844
March 20, 2012 56.82 57.95 56.82 57.80 621061
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PETM News

A Guard Dog in Troubled Times
May 31, 5:10PM Fool
$PETM wish i owned this one,,,look at that 3 year chart,sweet,and no europe game plays
about 3 hours ago by roadkingtrdr
On the all-time high list today: $PETM (pets's products and svs), $TFM (grocery store), $DG ($1 stores)
about 6 hours ago by ivanhoff
$T $WMT $PETM Impressive strength on over a week of otherwise bad tape. Stay away from T if the market recovers as it tends to flounder.
about 7 hours ago by TimBlazedman
$PETM New 52 Week High - Crossed daily highs resistance.
about 9 hours ago by TradeIdeasQuant
$PETM Dir KHALIFA Sells 3,000 Of PETSMART INC >PETM
about a day ago by gstocktrade6
$PETM Dir LOCHRIDGE Sells 5,403 Of PETSMART INC >PETM
about a day ago by gstocktrade6
$PETM VP MCADAM Sells 4,067 Of PETSMART INC VP ALPAUGH Sells 23,851 Of PETSMART INC >PETM CFO MOLLOY Sells 25,911 Of PETSMART INC >PETM
about a day ago by gstocktrade6
$PETM
about 2 days ago by dschargel
$PETM Insider Sale: $1.6M of stock sold by Lawrence Molloy on May 25, 2012 http://stks.co/41Oa
about 2 days ago by MarketBrief
$PETM Insider Sale: $5.2M of stock sold by Joseph O'leary on May 25, 2012 http://stks.co/41OY
about 2 days ago by MarketBrief
$PETM Insider Sale: $5.1M of stock sold by David Lenhardt on May 25, 2012 http://stks.co/41OW
about 2 days ago by MarketBrief
@harmongreg I am considering for the "to fade" list since I missed the ^ move. lol. $PETM
about 2 days ago by 1nvestor
Nice gap and go, weekly suggest may consolidate a bit as out of BB RT @1nvestor @harmongreg what do you think of $PETM here?
about 2 days ago by harmongreg
@harmongreg what do you think of $PETM here?
about 2 days ago by 1nvestor
$PETM Insider Sale: $1.5M of stock sold by Alpaugh John William on May 25, 2012 http://stks.co/41JT
about 2 days ago by MarketBrief
$PETM quietly hitting new highs.Very nice four-day run for this stock.
about 2 days ago by DarvasTrader
Cash remains king
May 29, 3:59AM
$TSCO - With 40%+ revenue coming from livestock/pet, I see major synergies with $PETM. Wouldn't disappoint shareholders to consider...
about 3 days ago by FMDS
Call me on the day when people stop loving their pets, and that's when $PETM will be a sell. Yep, it will never happen.
about 4 days ago by bradloncar
3 Predictions for This Week
May 27, 3:10PM Fool
This Week's Dividend-Paying Winners and Losers: http://stks.co/3zhg $SFL $CBE $MOV $PETM $IAG $TIF $ATRI $CVI $VIP $CNSL ...
about 6 days ago by DynamicDividend
HIGH $CALL VOLU $BBD 1100% $SE 931% $AET 810% $GGB 741% $PETM 690% $STLD 683% $MTGE 639% $PVH 512% $HPQ 430% $UNH 418%
about 7 days ago by livevol_pro
3 Stocks Hit 52-Week Highs http://stks.co/3yct My story via @TheStreet $LCC $PETM $BOBE #52WeekHigh
about 7 days ago by azendrian
$PETM following-up nicely on yesterday's big breakout.
about 7 days ago by DarvasTrader
Why PetSmart Shares Popped
May 23, 10:40AM Fool
PetSmart Gapping Up Wednesday
May 23, 10:31AM Fox Business
PetSmart Jumps on Q1 Earnings Results
May 22, 5:25PM Benzinga
3 Predictions for This Week
May 20, 3:07PM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
PETM 64.47 +0.02 +0.03% 7.082B
PETD 24.80 +0.06 +0.22% 584.84M
PERY 18.82 -0.07 -0.37% 296.95M
PERI 3.86 -0.19 -4.69% 40.18M
PERF 7.80 -0.01 -0.13% 70.06M
PER 19.93 -0.07 -0.35% 787.60M
PEP 67.99 -0.23 -0.34% 108.30B
PEOP 16.08 +0.33 +2.10%
PEO 23.01 -0.18 -0.78%
PENX 8.03 -0.20 -2.43% 93.25M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close