Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.948 9.845 9.845 9.845 159,529 -0.11(-1.10%)
Dec 30, 2014 10.07 10.10 9.914 9.955 178,132 -0.13(-1.29%)
Dec 29, 2014 9.804 10.10 9.702 10.09 270,257 +0.27(+2.72%)
Dec 26, 2014 9.797 9.893 9.777 9.818 101,263 +0.07(+0.70%)
Dec 24, 2014 9.736 9.750 9.750 9.750 68,745 +0.05(+0.57%)
Dec 23, 2014 9.626 9.770 9.599 9.695 144,893 +0.08(+0.78%)
Dec 22, 2014 9.585 9.674 9.558 9.619 89,932 +0.03(+0.29%)
Dec 19, 2014 9.606 9.660 9.482 9.592 433,863 -0.03(-0.28%)
Dec 18, 2014 9.592 9.688 9.475 9.619 262,257 +0.10(+1.01%)
Dec 17, 2014 9.475 9.592 9.338 9.523 273,586 +0.10(+1.02%)
Dec 16, 2014 9.263 9.472 9.181 9.428 336,191 +0.21(+2.23%)
Dec 15, 2014 9.332 9.352 9.167 9.222 173,853 -0.04(-0.44%)
Dec 12, 2014 9.106 9.393 9.106 9.263 154,749 -0.01(-0.07%)
Dec 11, 2014 9.284 9.447 9.229 9.270 211,181 -0.03(-0.37%)
Dec 10, 2014 9.489 9.523 9.304 9.304 235,048 -0.24(-2.51%)
Dec 09, 2014 9.106 9.544 9.106 9.544 372,067 +0.36(+3.88%)
Dec 08, 2014 9.181 9.332 9.126 9.188 158,208 -0.02(-0.22%)
Dec 05, 2014 9.256 9.345 9.183 9.208 133,472 -0.05(-0.59%)
Dec 04, 2014 9.359 9.359 9.249 9.263 159,652 -0.06(-0.66%)
Dec 03, 2014 9.195 9.338 9.195 9.325 134,549 +0.10(+1.11%)
Dec 02, 2014 9.195 9.373 9.181 9.222 128,852 -0.03(-0.30%)
Dec 01, 2014 9.208 9.284 9.106 9.249 188,780 +0.00(+0.00%)
Nov 28, 2014 9.311 9.489 9.249 9.249 80,561 -0.05(-0.52%)
Nov 26, 2014 9.366 9.297 9.297 9.297 107,131 -0.03(-0.37%)
Nov 25, 2014 9.380 9.380 9.249 9.332 171,181 +0.01(+0.15%)
Nov 24, 2014 9.318 9.373 9.263 9.318 165,497 +0.05(+0.52%)
Nov 21, 2014 9.421 9.421 9.222 9.270 173,411 -0.04(-0.44%)
Nov 20, 2014 9.064 9.345 9.044 9.311 169,895 +0.20(+2.18%)
Nov 19, 2014 9.277 9.284 9.051 9.112 188,542 -0.14(-1.48%)
Nov 18, 2014 9.256 9.441 9.243 9.249 250,459 -0.01(-0.07%)
Nov 17, 2014 9.284 9.380 9.243 9.256 234,277 -0.07(-0.73%)
Nov 14, 2014 9.393 9.393 9.256 9.325 214,113 -0.04(-0.44%)
Nov 13, 2014 9.352 9.428 9.058 9.366 275,121 -0.01(-0.07%)
Nov 12, 2014 9.318 9.407 9.290 9.373 271,623 +0.05(+0.59%)
Nov 11, 2014 9.311 9.400 9.208 9.318 248,588 +0.03(+0.37%)
Nov 10, 2014 9.078 9.297 9.078 9.284 343,551 +0.18(+2.03%)
Nov 07, 2014 8.948 9.119 8.907 9.099 306,349 +0.11(+1.22%)
Nov 06, 2014 8.927 9.010 8.921 8.989 131,730 +0.06(+0.69%)
Nov 05, 2014 9.030 9.051 8.869 8.927 162,216 -0.05(-0.53%)
Nov 04, 2014 8.941 8.989 8.859 8.975 225,920 +0.01(+0.08%)
Nov 03, 2014 9.010 9.064 8.921 8.968 238,154 -0.08(-0.91%)
Oct 31, 2014 9.085 9.085 8.955 9.051 233,218 +0.08(+0.84%)
Oct 30, 2014 8.708 8.982 8.708 8.975 284,353 +0.23(+2.66%)
Oct 29, 2014 8.918 8.992 8.709 8.742 224,824 -0.11(-1.30%)
Oct 28, 2014 8.810 8.857 8.709 8.857 265,988 +0.11(+1.24%)
Oct 27, 2014 8.702 8.783 8.790 8.749 181,168 -0.04(-0.46%)
Oct 24, 2014 8.675 8.810 8.560 8.790 417,637 +0.16(+1.88%)
Oct 23, 2014 8.533 8.650 8.465 8.627 250,168 +0.14(+1.59%)
Oct 22, 2014 8.553 8.634 8.485 8.492 285,864 -0.05(-0.55%)
Oct 21, 2014 8.594 8.594 8.394 8.540 494,289 +0.01(+0.08%)
Oct 20, 2014 8.350 8.979 8.161 8.533 902,581 -0.33(-3.74%)
Oct 17, 2014 9.128 9.162 8.817 8.864 726,775 -0.15(-1.65%)
Oct 16, 2014 8.871 9.134 8.763 9.013 404,404 +0.07(+0.83%)
Oct 15, 2014 8.682 9.114 8.519 8.938 622,621 +0.12(+1.38%)
Oct 14, 2014 8.972 9.043 8.729 8.817 384,716 -0.07(-0.84%)
Oct 13, 2014 8.790 8.966 8.749 8.891 514,655 +0.09(+1.00%)
Oct 10, 2014 8.844 8.966 8.695 8.803 554,066 -0.06(-0.69%)
Oct 09, 2014 9.074 9.091 8.857 8.864 250,031 -0.22(-2.38%)
Oct 08, 2014 8.925 9.107 8.884 9.080 504,772 +0.16(+1.74%)
Oct 07, 2014 9.060 9.074 8.925 8.925 259,227 -0.17(-1.86%)
Oct 06, 2014 9.168 9.195 9.033 9.094 309,708 -0.03(-0.37%)
Oct 03, 2014 9.236 9.263 9.128 9.128 263,858 -0.01(-0.15%)
Oct 02, 2014 9.114 9.229 9.107 9.141 229,617 +0.00(+0.00%)
Oct 01, 2014 9.168 9.283 9.080 9.141 342,941 -0.05(-0.59%)
Sep 30, 2014 9.385 9.439 9.195 9.195 295,213 -0.17(-1.81%)
Sep 29, 2014 9.209 9.479 9.206 9.364 208,363 +0.03(+0.36%)
Sep 26, 2014 9.277 9.364 9.175 9.331 192,697 +0.12(+1.32%)
Sep 25, 2014 9.405 9.405 9.175 9.209 239,402 -0.19(-2.01%)
Sep 24, 2014 9.297 9.425 9.283 9.398 231,442 +0.14(+1.53%)
Sep 23, 2014 9.432 9.500 9.206 9.256 277,102 -0.18(-1.93%)
Sep 22, 2014 9.493 9.615 9.385 9.439 254,858 -0.08(-0.85%)
Sep 19, 2014 9.527 9.615 9.496 9.520 234,196 +0.01(+0.07%)
Sep 18, 2014 9.500 9.540 9.439 9.513 112,472 +0.05(+0.57%)
Sep 17, 2014 9.493 9.567 9.419 9.459 182,420 -0.03(-0.36%)
Sep 16, 2014 9.466 9.539 9.466 9.493 176,409 +0.01(+0.07%)
Sep 15, 2014 9.466 9.540 9.466 9.486 126,958 -0.02(-0.21%)
Sep 12, 2014 9.500 9.561 9.385 9.506 140,200 -0.03(-0.35%)
Sep 11, 2014 9.506 9.608 9.473 9.540 153,512 +0.01(+0.14%)
Sep 10, 2014 9.554 9.635 9.385 9.527 215,057 -0.05(-0.49%)
Sep 09, 2014 9.648 9.709 9.554 9.574 161,685 -0.06(-0.63%)
Sep 08, 2014 9.831 9.844 9.615 9.635 131,255 -0.20(-1.99%)
Sep 05, 2014 9.709 9.831 9.581 9.831 233,448 +0.15(+1.54%)
Sep 04, 2014 9.669 9.838 9.655 9.682 263,377 +0.03(+0.35%)
Sep 03, 2014 9.500 9.736 9.466 9.648 237,447 +0.16(+1.64%)
Sep 02, 2014 9.588 9.588 9.473 9.493 172,396 -0.03(-0.28%)
Aug 29, 2014 9.608 9.520 9.520 9.520 123,496 -0.07(-0.78%)
Aug 28, 2014 9.581 9.628 9.513 9.594 105,201 -0.02(-0.21%)
Aug 27, 2014 9.702 9.750 9.615 9.615 82,145 -0.10(-1.04%)
Aug 26, 2014 9.669 9.736 9.581 9.716 161,475 +0.09(+0.98%)
Aug 25, 2014 9.730 9.750 9.574 9.621 112,875 -0.07(-0.70%)
Aug 22, 2014 9.635 9.730 9.615 9.689 114,706 +0.05(+0.56%)
Aug 21, 2014 9.635 9.682 9.598 9.635 111,096 +0.01(+0.07%)
Aug 20, 2014 9.540 9.682 9.540 9.628 162,332 +0.06(+0.64%)
Aug 19, 2014 9.702 9.727 9.540 9.567 153,527 -0.09(-0.98%)
Aug 18, 2014 9.567 9.669 9.540 9.662 297,705 +0.19(+2.00%)
Aug 15, 2014 9.554 9.627 9.378 9.473 182,603 -0.03(-0.28%)
Aug 14, 2014 9.378 9.514 9.351 9.500 121,485 +0.09(+1.01%)
Aug 13, 2014 9.344 9.405 9.277 9.405 298,994 +0.01(+0.14%)
Aug 12, 2014 9.466 9.628 9.304 9.391 258,485 -0.11(-1.14%)
Aug 11, 2014 9.574 9.615 9.479 9.500 228,155 -0.05(-0.57%)
Aug 08, 2014 9.412 9.533 9.317 9.554 178,880 +0.14(+1.51%)
Aug 07, 2014 9.506 9.546 9.331 9.412 168,177 -0.05(-0.50%)
Aug 06, 2014 9.439 9.564 9.391 9.459 272,300 -0.01(-0.07%)
Aug 05, 2014 9.283 9.524 9.263 9.466 342,640 +0.13(+1.38%)
Aug 04, 2014 9.270 9.364 9.270 9.337 262,700 +0.07(+0.80%)
Aug 01, 2014 9.249 9.547 9.148 9.263 399,936 +0.00(+0.00%)
Jul 31, 2014 9.310 9.391 9.209 9.263 476,893 -0.07(-0.80%)
Jul 30, 2014 9.297 9.351 9.197 9.337 264,462 +0.11(+1.16%)
Jul 29, 2014 9.277 9.334 9.237 9.231 262,232 -0.02(-0.22%)
Jul 28, 2014 9.371 9.439 9.224 9.251 325,060 -0.13(-1.35%)
Jul 25, 2014 9.291 9.462 9.234 9.377 243,615 +0.06(+0.61%)
Jul 24, 2014 9.524 9.583 9.304 9.321 346,754 -0.19(-2.00%)
Jul 23, 2014 9.484 9.585 9.406 9.511 327,361 +0.03(+0.35%)
Jul 22, 2014 9.444 9.581 9.264 9.478 573,411 +0.05(+0.57%)
Jul 21, 2014 8.790 9.451 8.783 9.424 1,094,774 +0.39(+4.36%)
Jul 18, 2014 8.836 9.150 8.816 9.030 484,557 +0.19(+2.11%)
Jul 17, 2014 8.923 8.937 8.790 8.843 266,224 -0.11(-1.19%)
Jul 16, 2014 9.104 9.124 8.930 8.950 211,368 -0.11(-1.18%)
Jul 15, 2014 9.030 9.064 8.917 9.057 171,081 +0.00(+0.00%)
Jul 14, 2014 9.050 9.144 8.997 9.057 204,057 +0.08(+0.89%)
Jul 11, 2014 8.917 8.990 8.864 8.977 136,608 +0.05(+0.52%)
Jul 10, 2014 8.883 9.003 8.870 8.930 178,014 -0.12(-1.33%)
Jul 09, 2014 9.050 9.160 9.017 9.050 130,761 +0.03(+0.30%)
Jul 08, 2014 9.084 9.117 8.957 9.023 231,505 -0.07(-0.81%)
Jul 07, 2014 9.190 9.190 9.084 9.097 230,508 -0.11(-1.16%)
Jul 03, 2014 9.231 9.204 9.204 9.204 248,536 +0.18(+2.00%)
Jul 02, 2014 8.937 9.084 8.890 9.023 280,403 +0.09(+0.97%)
Jul 01, 2014 9.017 9.150 8.910 8.937 309,064 -0.07(-0.74%)
Jun 30, 2014 8.883 9.003 8.803 9.003 271,836 +0.14(+1.58%)
Jun 27, 2014 8.703 8.863 8.703 8.863 287,393 +0.15(+1.76%)
Jun 26, 2014 8.770 8.870 8.690 8.710 327,433 -0.08(-0.91%)
Jun 25, 2014 8.716 8.836 8.703 8.790 133,920 +0.01(+0.15%)
Jun 24, 2014 8.790 8.910 8.743 8.776 282,662 -0.05(-0.53%)
Jun 23, 2014 8.836 8.897 8.803 8.823 245,666 -0.03(-0.30%)
Jun 20, 2014 8.970 8.970 8.823 8.850 235,862 -0.07(-0.82%)
Jun 19, 2014 9.023 9.070 8.856 8.923 145,688 -0.02(-0.22%)
Jun 18, 2014 8.950 9.017 8.796 8.943 163,375 +0.03(+0.30%)
Jun 17, 2014 8.843 8.943 8.843 8.917 158,714 +0.03(+0.30%)
Jun 16, 2014 8.830 8.923 8.758 8.890 287,212 +0.01(+0.08%)
Jun 13, 2014 8.990 9.017 8.843 8.883 174,397 -0.08(-0.89%)
Jun 12, 2014 9.017 9.137 8.870 8.963 140,348 -0.10(-1.11%)
Jun 11, 2014 9.217 9.217 8.943 9.064 235,931 -0.15(-1.67%)
Jun 10, 2014 9.170 9.257 9.144 9.217 220,871 +0.07(+0.73%)
Jun 06, 2014 9.184 9.224 9.064 9.150 263,995 -0.02(-0.22%)
Jun 05, 2014 8.957 9.184 8.856 9.170 366,046 +0.24(+2.69%)
Jun 04, 2014 8.796 8.943 8.776 8.930 184,729 +0.06(+0.68%)
Jun 03, 2014 8.910 8.957 8.770 8.870 272,915 -0.03(-0.38%)
Jun 02, 2014 9.010 9.070 8.823 8.903 255,338 +0.02(+0.23%)
May 30, 2014 8.957 9.084 8.877 8.883 220,131 -0.06(-0.67%)
May 29, 2014 9.037 9.064 8.917 8.943 235,148 -0.03(-0.37%)
May 28, 2014 9.124 9.124 8.903 8.977 239,940 -0.03(-0.30%)
May 27, 2014 8.983 9.137 8.937 9.003 297,249 +0.06(+0.67%)
May 23, 2014 9.030 8.943 8.943 8.943 380,440 -0.03(-0.30%)
May 22, 2014 8.816 9.017 8.779 8.970 170,912 +0.19(+2.21%)
May 21, 2014 8.883 8.958 8.629 8.776 697,989 -0.11(-1.20%)
May 20, 2014 9.017 9.043 8.763 8.883 384,620 -0.11(-1.26%)
May 19, 2014 8.836 9.057 8.836 8.997 360,813 +0.08(+0.90%)
May 16, 2014 8.736 8.923 8.692 8.917 355,504 +0.17(+1.99%)
May 15, 2014 8.569 8.763 8.543 8.743 352,480 +0.18(+2.11%)
May 14, 2014 8.710 8.783 8.536 8.563 348,569 -0.22(-2.51%)
May 13, 2014 8.829 8.862 8.598 8.783 376,829 -0.01(-0.15%)
May 12, 2014 8.625 8.809 8.526 8.796 446,793 +0.22(+2.62%)
May 09, 2014 8.308 8.572 8.308 8.572 385,017 +0.24(+2.93%)
May 08, 2014 8.460 8.559 8.315 8.328 337,825 -0.10(-1.17%)
May 07, 2014 8.486 8.589 8.295 8.427 516,271 -0.05(-0.62%)
May 06, 2014 8.592 8.618 8.434 8.480 492,840 -0.11(-1.23%)
May 05, 2014 8.275 8.724 8.130 8.585 1,172,667 +0.24(+2.84%)
May 02, 2014 8.486 8.552 8.335 8.348 714,687 -0.14(-1.63%)
May 01, 2014 8.335 8.625 8.335 8.486 795,790 -0.15(-1.68%)
Apr 30, 2014 8.387 8.638 8.348 8.631 273,126 +0.24(+2.91%)
Apr 29, 2014 8.499 8.539 8.348 8.387 526,558 -0.11(-1.32%)
Apr 28, 2014 8.526 8.631 8.414 8.499 278,920 -0.01(-0.08%)
Apr 25, 2014 8.618 8.618 8.434 8.506 225,012 -0.13(-1.53%)
Apr 24, 2014 8.552 8.743 8.493 8.638 235,209 +0.10(+1.16%)
Apr 23, 2014 8.816 8.900 8.519 8.539 333,621 -0.31(-3.50%)
Apr 22, 2014 8.796 8.928 8.691 8.849 217,074 +0.09(+1.05%)
Apr 21, 2014 8.737 8.908 7.998 8.757 626,395 +0.09(+0.99%)
Apr 17, 2014 8.526 8.671 8.671 8.671 288,753 +0.13(+1.54%)
Apr 16, 2014 8.572 8.598 8.348 8.539 447,099 +0.04(+0.47%)
Apr 15, 2014 8.506 8.538 8.315 8.499 347,784 -0.01(-0.15%)
Apr 14, 2014 8.539 8.572 8.453 8.513 234,595 +0.08(+0.94%)
Apr 11, 2014 8.440 8.545 8.387 8.434 339,273 -0.07(-0.78%)
Apr 10, 2014 8.757 8.803 8.440 8.499 400,313 -0.26(-3.01%)
Apr 09, 2014 8.770 8.803 8.685 8.763 277,820 +0.03(+0.34%)
Apr 08, 2014 8.552 8.743 8.519 8.734 277,544 +0.20(+2.36%)
Apr 07, 2014 8.499 8.631 8.401 8.532 566,918 +0.01(+0.08%)
Apr 04, 2014 8.869 8.882 8.460 8.526 404,118 -0.28(-3.22%)
Apr 03, 2014 8.928 8.968 8.737 8.809 320,913 -0.07(-0.82%)
Apr 02, 2014 8.809 8.902 8.697 8.882 222,407 +0.11(+1.20%)
Apr 01, 2014 8.842 8.928 8.724 8.776 302,524 -0.07(-0.75%)
Mar 31, 2014 8.678 8.961 8.638 8.842 450,972 +0.20(+2.37%)
Mar 28, 2014 8.513 8.684 8.475 8.638 250,154 +0.12(+1.39%)
Mar 27, 2014 8.678 8.763 8.493 8.519 331,231 -0.15(-1.67%)
Mar 26, 2014 8.757 8.796 8.628 8.664 362,350 -0.01(-0.15%)
Mar 25, 2014 8.750 8.842 8.638 8.678 293,056 -0.01(-0.08%)
Mar 24, 2014 8.763 8.869 8.612 8.684 398,800 -0.10(-1.13%)
Mar 21, 2014 8.875 8.935 8.737 8.783 483,035 -0.02(-0.22%)
Mar 20, 2014 8.678 8.877 8.671 8.803 310,990 +0.11(+1.29%)
Mar 19, 2014 8.592 8.724 8.526 8.691 351,580 +0.06(+0.69%)
Mar 18, 2014 8.776 8.776 8.427 8.631 467,168 -0.11(-1.21%)
Mar 17, 2014 8.710 8.796 8.671 8.737 394,168 +0.10(+1.15%)
Mar 14, 2014 8.770 8.882 8.618 8.638 300,446 -0.13(-1.50%)
Mar 13, 2014 8.987 9.047 8.717 8.770 463,825 -0.24(-2.64%)
Mar 12, 2014 9.027 9.047 8.968 9.007 280,341 -0.04(-0.44%)
Mar 11, 2014 9.311 9.344 9.020 9.047 330,876 -0.22(-2.35%)
Mar 10, 2014 9.363 9.370 9.172 9.264 217,297 -0.13(-1.40%)
Mar 07, 2014 9.489 9.528 9.297 9.396 216,965 -0.07(-0.70%)
Mar 06, 2014 9.515 9.522 9.370 9.462 331,455 +0.00(+0.00%)
Mar 05, 2014 9.429 9.528 9.284 9.462 536,237 +0.06(+0.67%)
Mar 04, 2014 9.231 9.568 9.198 9.400 599,943 +0.24(+2.59%)
Mar 03, 2014 9.027 9.204 8.981 9.162 374,448 +0.06(+0.69%)
Feb 28, 2014 9.001 9.245 8.941 9.100 380,161 +0.13(+1.47%)
Feb 27, 2014 8.862 9.040 8.829 8.968 346,194 +0.09(+1.04%)
Feb 26, 2014 8.783 8.902 8.750 8.875 326,732 +0.13(+1.51%)
Feb 25, 2014 8.704 8.763 8.542 8.743 518,462 +0.06(+0.68%)
Feb 24, 2014 8.902 8.908 8.671 8.684 378,397 -0.15(-1.72%)
Feb 21, 2014 8.763 8.869 8.697 8.836 266,766 +0.12(+1.36%)
Feb 20, 2014 8.704 8.803 8.664 8.717 199,479 +0.05(+0.61%)
Feb 19, 2014 8.856 8.935 8.658 8.664 323,714 -0.21(-2.38%)
Feb 18, 2014 8.954 9.020 8.869 8.875 255,399 -0.09(-0.96%)
Feb 14, 2014 8.921 8.961 8.961 8.961 541,413 +0.01(+0.07%)
Feb 13, 2014 8.783 8.985 8.743 8.954 412,007 +0.14(+1.57%)
Feb 12, 2014 8.895 8.902 8.770 8.816 516,295 -0.03(-0.30%)
Feb 11, 2014 8.526 8.921 8.513 8.842 789,844 +0.34(+4.03%)
Feb 10, 2014 8.684 8.695 8.447 8.499 540,025 -0.16(-1.83%)
Feb 07, 2014 8.528 8.671 8.469 8.658 465,773 +0.15(+1.76%)
Feb 06, 2014 8.222 8.515 8.209 8.508 547,186 +0.29(+3.57%)
Feb 05, 2014 8.267 8.293 7.968 8.215 1,110,878 -0.08(-0.94%)
Feb 04, 2014 8.313 8.443 8.254 8.293 688,865 +0.00(+0.00%)
Feb 03, 2014 8.599 8.599 8.274 8.293 790,292 -0.32(-3.70%)
Jan 31, 2014 8.326 8.612 8.326 8.612 758,571 +0.20(+2.32%)
Jan 30, 2014 8.508 8.598 8.371 8.417 499,253 -0.05(-0.54%)
Jan 29, 2014 8.528 8.716 8.449 8.462 387,476 -0.13(-1.52%)
Jan 28, 2014 8.475 8.625 8.475 8.593 438,868 +0.13(+1.54%)
Jan 27, 2014 8.560 8.592 8.462 8.462 545,129 -0.03(-0.38%)
Jan 24, 2014 8.645 8.690 8.475 8.495 515,313 -0.16(-1.88%)
Jan 23, 2014 8.697 8.723 8.456 8.658 1,093,037 -0.09(-1.04%)
Jan 22, 2014 9.374 9.452 8.508 8.749 1,632,140 -0.61(-6.47%)
Jan 21, 2014 9.803 9.934 9.257 9.354 1,180,013 -0.59(-5.89%)
Jan 17, 2014 10.12 9.940 9.940 9.940 469,769 -0.14(-1.42%)
Jan 16, 2014 10.08 10.15 9.947 10.08 275,552 -0.05(-0.51%)
Jan 15, 2014 10.19 10.30 9.999 10.14 421,219 -0.05(-0.51%)
Jan 14, 2014 10.26 10.33 10.16 10.19 279,558 -0.07(-0.63%)
Jan 13, 2014 10.26 10.40 10.07 10.25 332,089 +0.01(+0.06%)
Jan 10, 2014 10.20 10.26 9.992 10.25 313,343 +0.10(+0.96%)
Jan 09, 2014 10.29 10.36 10.06 10.15 371,210 -0.08(-0.76%)
Jan 08, 2014 10.49 10.64 10.16 10.23 538,755 -0.24(-2.30%)
Jan 07, 2014 10.42 10.69 10.42 10.47 507,708 +0.05(+0.50%)
Jan 06, 2014 10.64 10.74 10.37 10.42 541,874 -0.23(-2.14%)
Jan 03, 2014 10.86 10.86 10.61 10.64 405,080 -0.20(-1.80%)
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.