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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 4.172 4.248 4.035 4.055 681,437 -0.08(-1.97%)
Jun 29, 2004 4.152 4.344 4.137 4.137 465,497 -0.03(-0.61%)
Jun 28, 2004 4.379 4.379 4.147 4.162 339,532 -0.09(-2.14%)
Jun 25, 2004 4.319 4.384 2.129 4.253 1,526,610 -0.06(-1.41%)
Jun 24, 2004 4.273 4.349 4.146 4.314 304,531 +0.02(+0.47%)
Jun 23, 2004 3.995 4.319 3.899 4.293 450,864 +0.30(+7.60%)
Jun 22, 2004 4.066 4.066 3.869 3.990 338,741 -0.08(-1.87%)
Jun 21, 2004 4.096 4.101 4.035 4.066 185,684 -0.04(-0.86%)
Jun 18, 2004 4.207 4.278 3.970 4.101 648,611 -0.13(-2.99%)
Jun 17, 2004 4.268 4.319 4.197 4.228 179,159 -0.09(-2.11%)
Jun 16, 2004 4.207 4.480 4.172 4.319 668,781 +0.07(+1.67%)
Jun 15, 2004 4.329 4.425 4.172 4.248 546,376 -0.17(-3.78%)
Jun 14, 2004 4.456 4.501 4.309 4.415 698,048 -0.09(-1.91%)
Jun 10, 2004 4.652 4.683 4.425 4.501 466,486 -0.05(-1.11%)
Jun 09, 2004 4.597 4.652 4.298 4.551 1,095,520 -0.03(-0.55%)
Jun 08, 2004 4.683 4.774 4.430 4.577 1,222,276 -0.13(-2.69%)
Jun 07, 2004 5.199 5.259 4.612 4.703 1,926,653 -0.32(-6.44%)
Jun 04, 2004 5.436 5.866 4.920 5.027 6,818,132 +0.23(+4.76%)
Jun 03, 2004 4.187 4.920 4.147 4.798 2,752,643 +0.75(+18.45%)
Jun 02, 2004 4.278 4.359 3.985 4.051 1,332,619 -0.28(-6.43%)
Jun 01, 2004 4.627 4.678 4.324 4.329 767,259 +0.00(+0.00%)
May 28, 2004 4.400 4.541 4.172 4.329 410,523 +0.09(+2.15%)
May 27, 2004 3.783 4.298 3.722 4.238 631,407 +0.57(+15.43%)
May 26, 2004 3.570 3.702 3.570 3.671 228,200 +0.12(+3.42%)
May 25, 2004 3.813 3.818 3.403 3.550 407,359 -0.22(-5.90%)
May 24, 2004 3.565 3.798 3.413 3.772 425,156 +0.37(+10.85%)
May 21, 2004 4.167 4.167 3.343 3.403 1,525,225 -0.65(-16.08%)
May 20, 2004 4.253 4.273 4.056 4.056 194,978 -0.17(-4.07%)
May 19, 2004 4.273 4.496 4.091 4.228 411,314 -0.07(-1.65%)
May 18, 2004 4.582 4.708 4.111 4.298 504,058 -0.08(-1.73%)
May 17, 2004 5.153 5.234 4.273 4.374 632,198 -0.88(-16.83%)
May 14, 2004 5.148 5.376 5.108 5.259 107,574 +0.10(+1.96%)
May 13, 2004 5.355 5.563 5.143 5.158 172,831 -0.09(-1.73%)
May 12, 2004 5.295 5.436 5.209 5.249 237,692 -0.07(-1.24%)
May 11, 2004 5.219 5.482 5.183 5.315 205,459 -0.11(-1.96%)
May 10, 2004 5.290 5.426 5.118 5.421 183,114 +0.09(+1.61%)
May 07, 2004 5.487 5.502 5.244 5.335 173,622 -0.08(-1.49%)
May 06, 2004 5.563 5.563 5.244 5.416 325,096 -0.04(-0.74%)
May 05, 2004 5.775 5.775 5.365 5.456 115,682 -0.21(-3.75%)
May 04, 2004 5.431 5.907 5.365 5.669 165,316 +0.22(+4.09%)
May 03, 2004 5.244 5.512 5.168 5.446 111,727 +0.07(+1.22%)
Apr 30, 2004 5.816 6.003 5.233 5.381 380,466 -0.49(-8.35%)
Apr 29, 2004 6.068 6.144 5.816 5.871 259,642 -0.25(-4.13%)
Apr 28, 2004 6.195 6.205 6.109 6.124 97,687 -0.09(-1.46%)
Apr 27, 2004 6.063 6.220 6.063 6.215 29,662 +0.10(+1.65%)
Apr 26, 2004 6.346 6.346 6.068 6.114 89,381 -0.05(-0.75%)
Apr 23, 2004 6.177 6.177 6.003 6.160 45,086 +0.09(+1.52%)
Apr 22, 2004 6.144 6.346 6.018 6.068 197,154 -0.10(-1.65%)
Apr 21, 2004 6.255 6.346 6.094 6.169 50,425 +0.00(+0.00%)
Apr 20, 2004 6.220 6.245 6.084 6.169 74,748 +0.06(+0.99%)
Apr 19, 2004 6.119 6.245 5.942 6.109 93,139 -0.01(-0.17%)
Apr 16, 2004 6.129 6.220 6.119 6.119 147,915 -0.10(-1.55%)
Apr 15, 2004 5.876 6.266 5.603 6.215 418,631 +0.34(+5.77%)
Apr 14, 2004 5.199 5.927 5.199 5.876 267,354 +0.61(+11.62%)
Apr 13, 2004 5.302 5.563 5.168 5.264 60,312 -0.03(-0.48%)
Apr 12, 2004 5.487 5.487 5.209 5.290 86,811 -0.15(-2.70%)
Apr 08, 2004 5.360 5.487 5.360 5.436 40,933 -0.04(-0.65%)
Apr 07, 2004 5.563 5.563 5.462 5.472 93,732 -0.09(-1.64%)
Apr 06, 2004 5.765 5.765 5.456 5.563 111,727 -0.18(-3.08%)
Apr 05, 2004 5.810 5.810 5.568 5.740 114,100 +0.03(+0.44%)
Apr 02, 2004 5.618 5.740 5.588 5.714 40,735 +0.15(+2.73%)
Apr 01, 2004 5.537 5.740 5.537 5.563 127,151 +0.00(+0.00%)
Mar 31, 2004 5.507 5.810 5.507 5.563 198,933 -0.19(-3.34%)
Mar 30, 2004 5.664 5.765 5.537 5.755 90,568 +0.12(+2.15%)
Mar 29, 2004 5.639 5.639 5.431 5.633 85,426 +0.01(+0.18%)
Mar 26, 2004 5.593 5.694 5.467 5.623 133,677 +0.11(+1.92%)
Mar 25, 2004 5.730 5.740 5.259 5.517 147,124 +0.18(+3.32%)
Mar 24, 2004 5.209 5.345 5.209 5.340 84,833 +0.10(+1.81%)
Mar 23, 2004 5.295 5.355 5.209 5.245 68,222 +0.02(+0.30%)
Mar 22, 2004 5.279 5.386 5.183 5.229 63,674 -0.18(-3.36%)
Mar 19, 2004 5.325 5.446 5.325 5.411 90,370 +0.06(+1.13%)
Mar 18, 2004 5.193 5.456 5.193 5.350 59,126 +0.04(+0.76%)
Mar 17, 2004 5.376 5.517 5.264 5.310 50,821 -0.07(-1.32%)
Mar 16, 2004 5.188 5.542 5.188 5.381 44,888 +0.06(+1.14%)
Mar 15, 2004 5.381 5.714 5.158 5.320 158,988 -0.20(-3.57%)
Mar 12, 2004 5.547 5.714 5.462 5.517 68,816 -0.12(-2.15%)
Mar 11, 2004 5.381 5.684 5.188 5.639 183,905 +0.14(+2.58%)
Mar 10, 2004 5.730 5.730 5.467 5.497 49,436 -0.22(-3.81%)
Mar 09, 2004 5.639 5.714 5.401 5.714 116,670 +0.06(+0.98%)
Mar 08, 2004 5.992 5.992 5.633 5.659 39,549 -0.26(-4.36%)
Mar 05, 2004 5.861 5.987 5.816 5.917 178,565 +0.05(+0.86%)
Mar 04, 2004 5.702 6.063 5.588 5.866 133,875 +0.08(+1.31%)
Mar 03, 2004 5.790 5.816 5.365 5.790 138,818 +0.06(+1.06%)
Mar 02, 2004 5.821 5.912 5.568 5.730 105,003 -0.01(-0.18%)
Mar 01, 2004 5.512 5.816 5.401 5.740 77,516 +0.31(+5.68%)
Feb 27, 2004 5.431 5.446 5.383 5.431 114,298 +0.00(+0.00%)
Feb 26, 2004 5.507 5.507 5.360 5.431 62,883 +0.05(+0.94%)
Feb 25, 2004 5.183 5.431 5.153 5.381 191,617 +0.08(+1.53%)
Feb 24, 2004 5.816 5.866 5.082 5.300 327,469 -0.58(-9.81%)
Feb 23, 2004 6.068 6.068 5.790 5.876 121,219 -0.17(-2.76%)
Feb 20, 2004 6.018 6.068 5.876 6.043 56,753 -0.02(-0.33%)
Feb 19, 2004 5.821 6.104 5.821 6.063 162,152 +0.17(+2.92%)
Feb 18, 2004 6.124 6.124 5.816 5.891 170,062 -0.20(-3.32%)
Feb 17, 2004 6.316 6.352 6.073 6.094 184,696 -0.22(-3.45%)
Feb 13, 2004 6.018 6.614 5.998 6.311 205,459 -0.24(-3.70%)
Feb 12, 2004 6.119 6.604 6.119 6.554 1,516,327 +0.23(+3.69%)
Feb 11, 2004 6.081 6.321 6.073 6.321 472,814 +0.23(+3.81%)
Feb 10, 2004 6.149 6.195 5.967 6.089 211,391 -0.06(-0.91%)
Feb 09, 2004 5.967 6.195 5.689 6.144 285,547 +0.22(+3.67%)
Feb 06, 2004 5.967 6.068 5.467 5.927 266,365 -0.11(-1.84%)
Feb 05, 2004 5.967 6.068 5.841 6.038 271,309 +0.20(+3.47%)
Feb 04, 2004 6.078 6.078 5.563 5.836 280,010 -0.18(-2.94%)
Feb 03, 2004 5.603 6.574 5.542 6.012 334,786 +0.35(+6.15%)
Feb 02, 2004 5.431 5.750 5.295 5.664 279,812 +0.35(+6.67%)
Jan 30, 2004 5.325 5.381 5.108 5.310 119,439 +0.04(+0.67%)
Jan 29, 2004 5.386 5.537 5.204 5.274 286,140 -0.12(-2.16%)
Jan 28, 2004 5.613 5.765 5.209 5.391 266,168 -0.18(-3.19%)
Jan 27, 2004 5.148 5.765 5.143 5.568 271,902 +0.46(+9.02%)
Jan 26, 2004 5.133 5.158 4.551 5.108 348,035 +0.00(+0.00%)
Jan 23, 2004 5.563 5.689 4.956 5.108 512,363 -0.20(-3.81%)
Jan 22, 2004 4.298 5.310 4.298 5.310 1,415,475 +1.01(+23.53%)
Jan 21, 2004 4.020 4.324 3.995 4.298 337,357 +0.30(+7.59%)
Jan 20, 2004 3.692 4.046 3.692 3.995 371,171 +0.20(+5.33%)
Jan 16, 2004 3.742 3.919 3.742 3.793 182,718 +0.13(+3.45%)
Jan 15, 2004 3.565 3.692 3.565 3.666 80,645 +0.05(+1.40%)
Jan 14, 2004 3.545 3.616 3.540 3.616 220,694 +0.05(+1.42%)
Jan 13, 2004 3.616 3.616 3.540 3.565 139,674 -0.05(-1.40%)
Jan 12, 2004 3.793 3.793 3.565 3.616 132,028 -0.18(-4.67%)
Jan 09, 2004 3.894 3.894 3.742 3.793 112,447 -0.13(-3.23%)
Jan 08, 2004 4.061 4.061 3.894 3.919 119,241 -0.18(-4.32%)
Jan 07, 2004 4.147 4.223 4.046 4.096 317,967 -0.05(-1.22%)
Jan 06, 2004 3.742 4.172 3.742 4.147 165,119 +0.33(+8.61%)
Jan 05, 2004 3.641 3.843 3.565 3.818 112,913 +0.20(+5.59%)
Jan 02, 2004 3.565 3.641 3.312 3.616 493,379 -0.03(-0.69%)
Dec 31, 2003 3.651 3.681 3.545 3.641 167,689 -0.03(-0.69%)
Dec 30, 2003 3.793 3.793 3.651 3.666 205,212 -0.05(-1.36%)
Dec 29, 2003 3.843 3.944 3.666 3.717 197,949 -0.13(-3.29%)
Dec 26, 2003 3.944 3.944 3.843 3.843 33,715 -0.08(-1.94%)
Dec 24, 2003 3.919 4.020 3.869 3.919 68,649 -0.10(-2.52%)
Dec 23, 2003 4.147 4.147 3.894 4.020 174,007 -0.10(-2.45%)
Dec 22, 2003 4.177 4.197 4.046 4.121 105,310 -0.07(-1.57%)
Dec 19, 2003 4.172 4.197 4.172 4.187 66,650 +0.02(+0.36%)
Dec 18, 2003 4.197 4.223 4.172 4.172 53,996 +0.03(+0.61%)
Dec 17, 2003 4.096 4.197 4.096 4.147 52,501 -0.04(-0.97%)
Dec 16, 2003 4.223 4.223 4.147 4.187 98,482 -0.04(-0.84%)
Dec 15, 2003 4.223 4.223 4.147 4.223 52,373 +0.03(+0.60%)
Dec 12, 2003 4.212 4.223 4.147 4.197 41,477 +0.00(+0.00%)
Dec 11, 2003 4.212 4.248 4.147 4.197 68,025 +0.02(+0.48%)
Dec 10, 2003 4.248 4.324 4.172 4.177 134,784 -0.05(-1.08%)
Dec 09, 2003 4.298 4.298 4.223 4.223 33,919 -0.10(-2.22%)
Dec 08, 2003 4.273 4.339 4.197 4.319 99,868 +0.05(+1.07%)
Dec 05, 2003 4.248 4.248 4.197 4.273 26,167 +0.03(+0.60%)
Dec 04, 2003 4.298 4.298 4.197 4.248 40,763 -0.03(-0.59%)
Dec 03, 2003 4.223 4.273 4.197 4.273 110,350 +0.13(+3.05%)
Dec 02, 2003 4.096 4.197 4.071 4.147 157,499 -0.03(-0.61%)
Dec 01, 2003 4.298 4.298 4.147 4.172 110,115 -0.10(-2.37%)
Nov 28, 2003 4.223 4.273 4.197 4.273 67,773 +0.08(+1.81%)
Nov 26, 2003 4.172 4.223 4.172 4.197 23,757 +0.05(+1.22%)
Nov 25, 2003 4.162 4.223 4.132 4.147 150,703 -0.02(-0.36%)
Nov 24, 2003 4.187 4.197 4.147 4.162 55,260 -0.04(-0.84%)
Nov 21, 2003 4.223 4.248 4.197 4.197 115,850 -0.03(-0.60%)
Nov 20, 2003 4.197 4.298 4.197 4.223 43,998 -0.08(-1.76%)
Nov 19, 2003 4.223 4.298 4.147 4.298 73,957 +0.03(+0.59%)
Nov 18, 2003 4.400 4.400 4.248 4.273 115,688 -0.10(-2.31%)
Nov 17, 2003 4.501 4.501 4.374 4.374 60,273 -0.05(-1.14%)
Nov 14, 2003 4.374 4.475 4.349 4.425 22,816 +0.03(+0.57%)
Nov 13, 2003 4.475 4.475 4.374 4.400 19,310 -0.08(-1.70%)
Nov 12, 2003 4.475 4.475 4.374 4.475 23,393 +0.03(+0.57%)
Nov 11, 2003 4.577 4.577 4.400 4.450 121,614 -0.10(-2.22%)
Nov 10, 2003 4.577 4.577 4.526 4.551 15,977 +0.03(+0.56%)
Nov 07, 2003 4.561 4.642 4.501 4.526 182,214 -0.03(-0.56%)
Nov 06, 2003 4.551 4.551 4.450 4.551 73,140 +0.00(+0.00%)
Nov 05, 2003 4.602 4.642 4.501 4.551 272,476 -0.05(-1.10%)
Nov 04, 2003 4.673 4.678 4.577 4.602 266,318 -0.07(-1.41%)
Nov 03, 2003 4.566 4.718 4.652 4.668 325,053 +0.10(+2.21%)
Oct 31, 2003 4.273 4.566 4.248 4.566 351,199 +0.41(+9.85%)
Oct 30, 2003 4.197 4.197 4.147 4.157 62,488 +0.03(+0.61%)
Oct 29, 2003 4.096 4.177 4.081 4.132 130,513 +0.07(+1.62%)
Oct 28, 2003 4.177 4.177 3.995 4.066 264,783 -0.10(-2.31%)
Oct 27, 2003 4.046 4.172 4.046 4.162 424,168 +0.12(+2.87%)
Oct 24, 2003 4.071 4.071 4.020 4.046 2,023,549 -0.10(-2.44%)
Oct 23, 2003 4.172 4.172 4.046 4.147 61,894 +0.00(+0.00%)
Oct 22, 2003 3.944 4.147 3.843 4.147 400,834 +0.25(+6.49%)
Oct 21, 2003 3.752 3.944 3.752 3.894 252,127 +0.14(+3.77%)
Oct 20, 2003 3.808 3.808 3.742 3.752 30,848 -0.02(-0.40%)
Oct 17, 2003 3.742 3.808 3.742 3.767 35,792 -0.03(-0.67%)
Oct 16, 2003 3.717 3.793 3.676 3.793 47,459 +0.08(+2.04%)
Oct 15, 2003 3.692 3.793 3.692 3.717 105,597 +0.05(+1.38%)
Oct 14, 2003 3.717 3.778 3.666 3.666 178,763 -0.05(-1.36%)
Oct 13, 2003 3.616 3.767 3.590 3.717 151,870 +0.18(+5.00%)
Oct 10, 2003 3.641 3.666 3.413 3.540 308,288 -0.13(-3.45%)
Oct 09, 2003 3.793 3.843 3.590 3.666 1,733,651 -0.18(-4.61%)
Oct 08, 2003 3.944 3.944 3.818 3.843 96,500 -0.10(-2.56%)
Oct 07, 2003 3.944 3.944 3.909 3.944 47,261 +0.01(+0.26%)
Oct 06, 2003 3.919 3.970 3.894 3.934 111,331 +0.03(+0.65%)
Oct 03, 2003 3.909 3.919 3.869 3.909 199,922 +0.04(+1.05%)
Oct 02, 2003 3.894 3.909 3.843 3.869 20,763 +0.00(+0.00%)
Oct 01, 2003 3.894 3.894 3.793 3.869 52,996 -0.03(-0.65%)
Sep 30, 2003 3.919 3.924 3.767 3.894 139,411 -0.01(-0.13%)
Sep 29, 2003 3.886 3.919 3.869 3.899 127,942 +0.08(+2.12%)
Sep 26, 2003 3.886 3.894 3.767 3.818 80,087 -0.05(-1.31%)
Sep 25, 2003 3.767 3.869 3.742 3.869 134,468 +0.13(+3.38%)
Sep 24, 2003 3.757 3.767 3.742 3.742 59,126 +0.03(+0.68%)
Sep 23, 2003 3.717 3.757 3.717 3.717 39,747 -0.03(-0.68%)
Sep 22, 2003 3.843 3.869 3.692 3.742 82,658 -0.13(-3.27%)
Sep 19, 2003 3.869 3.919 3.717 3.869 2,251,354 +0.00(+0.00%)
Sep 18, 2003 3.843 3.919 3.793 3.869 201,109 +0.02(+0.53%)
Sep 17, 2003 3.919 3.919 3.843 3.848 27,486 -0.05(-1.17%)
Sep 16, 2003 3.843 3.894 3.742 3.894 227,014 +0.13(+3.36%)
Sep 15, 2003 3.843 3.843 3.742 3.767 67,827 -0.03(-0.67%)
Sep 12, 2003 3.767 3.793 3.692 3.793 64,267 +0.05(+1.35%)
Sep 11, 2003 3.767 3.767 3.742 3.742 6,921 -0.03(-0.67%)
Sep 10, 2003 3.894 3.894 3.742 3.767 46,470 -0.10(-2.61%)
Sep 09, 2003 3.919 3.919 3.869 3.869 43,504 -0.03(-0.65%)
Sep 08, 2003 3.742 4.010 3.692 3.894 132,293 +0.19(+5.05%)
Sep 05, 2003 3.616 3.707 3.565 3.707 68,025 +0.10(+2.66%)
Sep 04, 2003 3.565 3.641 3.540 3.611 69,804 -0.01(-0.14%)
Sep 03, 2003 3.641 3.707 3.616 3.616 142,378 -0.07(-1.79%)
Sep 02, 2003 3.692 3.752 3.616 3.681 43,899 -0.06(-1.49%)
Aug 29, 2003 3.666 3.752 3.656 3.737 77,714 +0.10(+2.64%)
Aug 28, 2003 3.641 3.666 3.565 3.641 46,668 -0.03(-0.69%)
Aug 27, 2003 3.641 3.666 3.540 3.666 216,335 +0.00(+0.00%)
Aug 26, 2003 3.692 3.742 3.590 3.666 49,436 +0.08(+2.11%)
Aug 25, 2003 3.540 3.590 3.439 3.590 30,650 +0.10(+2.90%)
Aug 22, 2003 3.540 3.540 3.413 3.489 17,401 -0.05(-1.43%)
Aug 21, 2003 3.666 3.666 3.515 3.540 48,645 -0.08(-2.10%)
Aug 20, 2003 3.236 3.692 3.236 3.616 375,324 +0.25(+7.52%)
Aug 19, 2003 3.515 3.565 3.287 3.363 95,314 -0.16(-4.45%)
Aug 18, 2003 3.540 3.717 3.515 3.520 79,494 -0.12(-3.33%)
Aug 15, 2003 3.778 3.793 3.489 3.641 138,818 -0.15(-4.00%)
Aug 14, 2003 3.914 3.914 3.778 3.793 72,771 -0.10(-2.60%)
Aug 13, 2003 3.960 3.960 3.869 3.894 139,411 -0.07(-1.66%)
Aug 12, 2003 4.020 4.020 3.924 3.960 121,416 -0.04(-0.89%)
Aug 11, 2003 4.056 4.056 3.970 3.995 198,142 -0.05(-1.25%)
Aug 08, 2003 3.944 4.056 3.818 4.046 248,370 +0.10(+2.56%)
Aug 07, 2003 4.071 4.071 3.843 3.944 102,235 -0.13(-3.11%)
Aug 06, 2003 4.071 4.096 4.020 4.071 106,585 -0.05(-1.23%)
Aug 05, 2003 4.147 4.172 3.944 4.121 313,429 +0.10(+2.52%)
Aug 04, 2003 3.641 4.071 3.616 4.020 1,454,827 +0.43(+11.97%)
Aug 01, 2003 3.515 3.590 3.515 3.590 42,120 +0.05(+1.43%)
Jul 31, 2003 3.565 3.692 3.515 3.540 237,099 +0.00(+0.00%)
Jul 30, 2003 3.489 3.565 3.489 3.540 133,084 +0.10(+2.94%)
Jul 29, 2003 3.666 3.666 3.388 3.439 152,858 -0.20(-5.56%)
Jul 28, 2003 3.919 3.919 3.565 3.641 190,628 -0.27(-6.86%)
Jul 25, 2003 3.793 3.919 3.783 3.909 200,713 +0.12(+3.07%)
Jul 24, 2003 3.742 3.894 3.540 3.793 418,038 +0.15(+4.17%)
Jul 23, 2003 3.616 3.687 3.439 3.641 399,845 +0.03(+0.70%)
Jul 22, 2003 3.059 3.692 3.059 3.616 948,594 +0.53(+17.21%)
Jul 21, 2003 3.047 3.085 3.034 3.085 92,545 +0.05(+1.67%)
Jul 18, 2003 3.009 3.059 2.973 3.034 204,273 +0.05(+1.69%)
Jul 17, 2003 3.034 3.135 2.832 2.984 231,166 -0.08(-2.48%)
Jul 16, 2003 3.085 3.085 3.009 3.059 90,766 +0.03(+0.83%)
Jul 15, 2003 3.135 3.135 3.034 3.034 18,983 -0.05(-1.64%)
Jul 14, 2003 3.135 3.287 2.958 3.085 139,411 -0.05(-1.61%)
Jul 11, 2003 2.958 3.135 2.958 3.135 175,401 +0.10(+3.25%)
Jul 10, 2003 3.054 3.054 2.984 3.037 78,901 +0.03(+0.92%)
Jul 09, 2003 2.923 3.059 2.923 3.009 84,240 +0.10(+3.48%)
Jul 08, 2003 3.095 3.161 2.908 2.908 176,786 -0.19(-6.05%)
Jul 07, 2003 2.958 3.161 2.882 3.095 266,563 +0.14(+4.62%)
Jul 03, 2003 3.059 3.059 2.857 2.958 333,204 -0.07(-2.17%)
Jul 02, 2003 2.630 3.085 2.630 3.024 621,915 +0.37(+14.12%)
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.