Indicators

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.322	7.419	7.140	7.393	1,169,316	+0.10(+1.32%)
May 28, 2009	7.429	7.530	7.105	7.297	1,543,072	+0.12(+1.69%)
May 27, 2009	7.570	7.611	7.110	7.176	1,388,078	-0.41(-5.46%)
May 26, 2009	7.434	7.631	7.373	7.590	1,037,406	+0.06(+0.74%)
May 22, 2009	7.611	7.667	7.383	7.535	525,980	-0.02(-0.27%)
May 21, 2009	7.707	7.742	7.338	7.555	952,282	-0.18(-2.29%)
May 20, 2009	7.803	7.970	7.692	7.732	1,301,569	+0.00(+0.00%)
May 19, 2009	7.990	8.041	7.707	7.732	1,382,329	-0.27(-3.41%)
May 18, 2009	8.106	8.167	7.813	8.005	1,136,559	+0.00(+0.00%)
May 15, 2009	8.192	8.293	7.950	8.005	836,520	-0.22(-2.64%)
May 14, 2009	8.253	8.374	7.939	8.223	1,022,690	-0.04(-0.49%)
May 13, 2009	8.840	8.850	8.051	8.263	1,816,940	-0.61(-6.89%)
May 12, 2009	8.946	9.077	8.632	8.875	1,406,949	+0.07(+0.80%)
May 11, 2009	8.339	9.047	8.243	8.804	3,460,534	+1.02(+13.13%)
May 08, 2009	7.838	7.939	7.636	7.783	1,259,714	-0.03(-0.39%)
May 07, 2009	8.091	8.106	7.783	7.813	1,203,421	-0.26(-3.26%)
May 06, 2009	8.182	8.243	8.020	8.076	826,002	-0.03(-0.31%)
May 05, 2009	8.238	8.384	7.980	8.101	1,079,248	-0.21(-2.50%)
May 04, 2009	8.334	8.536	8.182	8.309	740,358	+0.14(+1.73%)

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.