Indicators

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.798	6.825	6.728	6.744	773,206	-0.03(-0.48%)
Jan 30, 2012	6.598	6.798	6.577	6.776	628,416	+0.25(+3.81%)
Jan 27, 2012	6.512	6.566	6.485	6.528	337,841	-0.01(-0.17%)
Jan 26, 2012	6.636	6.658	6.485	6.539	562,513	-0.06(-0.98%)
Jan 25, 2012	6.858	6.874	6.587	6.604	721,217	-0.22(-3.17%)
Jan 24, 2012	6.647	7.085	6.620	6.820	1,501,324	+0.06(+0.88%)
Jan 23, 2012	7.025	7.387	6.647	6.760	3,718,301	+0.67(+11.00%)
Jan 20, 2012	6.004	6.139	5.960	6.090	516,376	+0.10(+1.71%)
Jan 19, 2012	5.971	5.998	5.923	5.988	367,008	+0.04(+0.73%)
Jan 18, 2012	5.917	5.944	5.852	5.944	345,015	+0.02(+0.36%)
Jan 17, 2012	5.885	5.933	5.831	5.923	284,505	+0.08(+1.29%)
Jan 13, 2012	5.674	5.863	5.674	5.847	479,653	+0.12(+2.17%)
Jan 12, 2012	5.707	5.793	5.653	5.723	241,286	+0.02(+0.38%)
Jan 11, 2012	5.679	5.750	5.625	5.701	305,819	+0.02(+0.38%)
Jan 10, 2012	5.771	5.836	5.663	5.679	300,838	-0.02(-0.38%)
Jan 09, 2012	5.674	5.701	5.604	5.701	262,743	+0.05(+0.96%)
Jan 06, 2012	5.593	5.696	5.420	5.647	235,592	+0.06(+1.06%)
Jan 05, 2012	5.496	5.679	5.447	5.588	262,948	+0.09(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.