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 29, 2007 6.513 6.640 6.478 6.493 310,200 -0.01(-0.16%)
Jun 28, 2007 6.589 6.630 6.483 6.503 209,183 -0.11(-1.61%)
Jun 27, 2007 6.422 6.609 6.326 6.609 285,994 +0.18(+2.83%)
Jun 26, 2007 6.594 6.650 6.412 6.427 425,330 -0.17(-2.53%)
Jun 25, 2007 6.549 6.630 6.523 6.594 355,537 +0.05(+0.69%)
Jun 22, 2007 6.579 6.630 6.534 6.549 703,601 -0.03(-0.38%)
Jun 21, 2007 6.584 6.640 6.554 6.574 244,922 -0.01(-0.08%)
Jun 20, 2007 6.675 6.690 6.574 6.579 261,817 -0.11(-1.59%)
Jun 19, 2007 6.685 6.807 6.620 6.685 462,728 -0.02(-0.30%)
Jun 18, 2007 6.766 6.827 6.604 6.706 300,378 -0.03(-0.45%)
Jun 15, 2007 6.655 6.877 6.609 6.736 938,113 +0.16(+2.38%)
Jun 14, 2007 6.544 6.614 6.503 6.579 498,718 +0.02(+0.31%)
Jun 13, 2007 6.569 6.604 6.544 6.559 373,149 -0.01(-0.08%)
Jun 12, 2007 6.483 6.609 6.478 6.564 488,040 +0.04(+0.62%)
Jun 11, 2007 6.579 6.579 6.518 6.523 212,677 -0.10(-1.45%)
Jun 08, 2007 6.468 6.645 6.448 6.620 387,923 +0.12(+1.79%)
Jun 07, 2007 6.523 6.564 6.468 6.503 483,731 -0.08(-1.23%)
Jun 06, 2007 6.503 6.645 6.473 6.584 495,331 +0.02(+0.23%)
Jun 05, 2007 6.534 6.630 6.483 6.569 434,852 +0.03(+0.46%)
Jun 04, 2007 6.564 6.587 6.458 6.539 704,051 -0.04(-0.61%)
Jun 01, 2007 6.574 6.650 6.417 6.579 426,837 +0.05(+0.77%)
May 31, 2007 6.453 6.670 6.427 6.529 494,439 +0.07(+1.02%)
May 30, 2007 6.422 6.498 6.407 6.463 395,777 -0.01(-0.08%)
May 29, 2007 6.503 6.523 6.422 6.468 339,571 -0.04(-0.54%)
May 25, 2007 6.554 6.620 6.463 6.503 329,587 -0.04(-0.54%)
May 24, 2007 6.640 6.741 6.523 6.539 476,933 -0.09(-1.30%)
May 23, 2007 6.670 6.786 6.614 6.625 666,612 -0.02(-0.23%)
May 22, 2007 6.397 6.655 6.375 6.640 1,084,913 +0.27(+4.21%)
May 21, 2007 6.397 6.498 6.331 6.372 755,596 -0.01(-0.16%)
May 18, 2007 6.392 6.443 6.240 6.382 603,703 +0.02(+0.32%)
May 17, 2007 6.427 6.438 6.286 6.362 564,863 -0.03(-0.47%)
May 16, 2007 6.296 6.438 6.281 6.392 1,012,261 +0.14(+2.27%)
May 15, 2007 6.352 6.498 6.195 6.250 1,951,610 -0.08(-1.28%)
May 14, 2007 6.033 6.549 5.891 6.331 4,427,817 +0.71(+12.69%)
May 11, 2007 5.598 5.719 5.542 5.618 699,778 +0.02(+0.36%)
May 10, 2007 5.659 5.694 5.588 5.598 642,184 -0.06(-1.07%)
May 09, 2007 5.507 5.719 5.497 5.659 600,691 +0.10(+1.73%)
May 08, 2007 5.588 5.593 5.451 5.563 654,844 -0.04(-0.72%)
May 07, 2007 5.598 5.639 5.593 5.603 821,490 -0.01(-0.09%)
May 04, 2007 5.664 5.684 5.593 5.608 439,972 -0.05(-0.89%)
May 03, 2007 5.689 5.704 5.608 5.659 500,287 -0.01(-0.09%)
May 02, 2007 5.644 5.669 5.588 5.664 472,266 +0.04(+0.72%)
May 01, 2007 5.568 5.654 5.527 5.623 590,906 +0.05(+0.82%)
Apr 30, 2007 5.709 5.724 5.563 5.578 738,133 -0.13(-2.30%)
Apr 27, 2007 5.664 5.740 5.613 5.709 596,588 +0.04(+0.62%)
Apr 26, 2007 5.780 5.780 5.669 5.674 1,018,737 -0.11(-1.84%)
Apr 25, 2007 5.775 5.851 5.750 5.780 392,465 +0.02(+0.26%)
Apr 24, 2007 5.694 5.805 5.639 5.765 417,854 +0.04(+0.71%)
Apr 23, 2007 5.917 5.922 5.623 5.724 1,239,882 -0.28(-4.63%)
Apr 20, 2007 6.058 6.063 5.972 6.003 274,149 +0.02(+0.34%)
Apr 19, 2007 5.957 6.018 5.927 5.982 213,553 +0.01(+0.17%)
Apr 18, 2007 5.992 6.023 5.967 5.972 155,629 -0.04(-0.67%)
Apr 17, 2007 6.028 6.063 5.982 6.013 219,831 -0.02(-0.25%)
Apr 16, 2007 5.967 6.053 5.942 6.028 329,031 +0.10(+1.62%)
Apr 13, 2007 6.018 6.018 5.912 5.932 455,948 -0.06(-1.01%)
Apr 12, 2007 5.896 6.003 5.891 5.992 469,389 +0.05(+0.85%)
Apr 11, 2007 6.008 6.063 5.907 5.942 782,340 -0.05(-0.76%)
Apr 10, 2007 6.043 6.053 5.972 5.987 331,832 -0.05(-0.75%)
Apr 09, 2007 6.018 6.053 5.998 6.033 216,871 +0.03(+0.51%)
Apr 05, 2007 6.068 6.068 5.952 6.003 486,361 -0.05(-0.84%)
Apr 04, 2007 5.998 6.068 5.982 6.053 353,611 +0.05(+0.76%)
Apr 03, 2007 5.982 6.053 5.937 6.008 407,215 +0.05(+0.85%)
Apr 02, 2007 5.998 6.028 5.886 5.957 428,933 -0.04(-0.59%)
Mar 30, 2007 6.028 6.063 5.871 5.992 397,982 -0.03(-0.50%)
Mar 29, 2007 6.068 6.078 5.947 6.023 322,294 -0.03(-0.42%)
Mar 28, 2007 6.053 6.084 5.977 6.048 303,453 -0.07(-1.08%)
Mar 27, 2007 6.149 6.175 6.048 6.114 387,671 -0.08(-1.31%)
Mar 26, 2007 6.286 6.382 6.144 6.195 422,103 -0.13(-2.00%)
Mar 23, 2007 6.518 6.518 6.240 6.321 516,537 -0.20(-3.10%)
Mar 22, 2007 6.559 6.625 6.468 6.523 438,710 -0.03(-0.39%)
Mar 21, 2007 6.402 6.554 6.169 6.549 577,988 +0.17(+2.70%)
Mar 20, 2007 6.291 6.493 6.210 6.377 736,943 +0.07(+1.12%)
Mar 19, 2007 6.291 6.346 6.220 6.306 656,659 +0.11(+1.71%)
Mar 16, 2007 6.164 6.296 6.073 6.200 1,444,536 +0.05(+0.82%)
Mar 15, 2007 6.053 6.169 6.048 6.149 393,612 +0.11(+1.76%)
Mar 14, 2007 5.927 6.063 5.785 6.043 587,351 +0.09(+1.44%)
Mar 13, 2007 6.073 6.078 5.952 5.957 406,309 -0.12(-1.92%)
Mar 12, 2007 6.159 6.185 6.043 6.073 425,259 -0.02(-0.25%)
Mar 09, 2007 6.068 6.104 6.018 6.089 410,549 +0.10(+1.60%)
Mar 08, 2007 6.048 6.058 5.886 5.992 649,252 +0.02(+0.34%)
Mar 07, 2007 6.089 6.159 5.952 5.972 584,345 -0.16(-2.56%)
Mar 06, 2007 6.195 6.210 5.982 6.129 462,127 +0.05(+0.83%)
Mar 05, 2007 6.018 6.169 5.942 6.078 546,291 -0.02(-0.25%)
Mar 02, 2007 6.240 6.304 6.084 6.094 790,562 -0.17(-2.67%)
Mar 01, 2007 6.357 6.483 6.114 6.261 540,238 -0.14(-2.13%)
Feb 28, 2007 6.154 6.483 6.063 6.397 925,060 +0.25(+4.12%)
Feb 27, 2007 6.377 6.503 6.139 6.144 723,178 -0.32(-5.00%)
Feb 26, 2007 6.554 6.564 6.453 6.468 318,068 -0.04(-0.54%)
Feb 23, 2007 6.614 6.650 6.443 6.503 379,210 -0.15(-2.21%)
Feb 22, 2007 6.791 6.791 6.554 6.650 348,923 -0.12(-1.79%)
Feb 21, 2007 6.706 6.791 6.680 6.771 260,063 +0.04(+0.60%)
Feb 20, 2007 6.559 6.731 6.498 6.731 312,903 +0.17(+2.62%)
Feb 16, 2007 6.569 6.609 6.518 6.559 312,741 -0.01(-0.15%)
Feb 15, 2007 6.574 6.625 6.523 6.569 373,847 -0.04(-0.54%)
Feb 14, 2007 6.574 6.690 6.539 6.604 616,374 +0.07(+1.01%)
Feb 13, 2007 6.574 6.574 6.458 6.539 606,386 -0.02(-0.23%)
Feb 12, 2007 6.513 6.554 6.478 6.554 488,117 +0.08(+1.17%)
Feb 09, 2007 6.346 6.498 6.346 6.478 631,676 +0.12(+1.91%)
Feb 08, 2007 6.357 6.382 6.306 6.357 515,760 -0.04(-0.63%)
Feb 07, 2007 6.498 6.498 6.286 6.397 444,198 -0.10(-1.56%)
Feb 06, 2007 6.372 6.508 6.220 6.498 703,609 +0.16(+2.47%)
Feb 05, 2007 6.190 6.382 6.144 6.341 446,547 +0.13(+2.12%)
Feb 02, 2007 6.276 6.291 6.139 6.210 527,176 -0.04(-0.57%)
Feb 01, 2007 6.003 6.266 5.992 6.245 720,093 +0.27(+4.48%)
Jan 31, 2007 5.942 6.018 5.886 5.977 484,332 -0.05(-0.76%)
Jan 30, 2007 5.992 6.058 5.901 6.023 475,940 +0.03(+0.51%)
Jan 29, 2007 6.089 6.119 5.957 5.992 429,766 -0.12(-1.90%)
Jan 26, 2007 5.977 6.149 5.896 6.109 583,087 +0.13(+2.20%)
Jan 25, 2007 6.043 6.068 5.952 5.977 742,276 -0.10(-1.58%)
Jan 24, 2007 6.099 6.104 5.952 6.073 1,263,776 -0.03(-0.41%)
Jan 23, 2007 6.008 6.159 5.998 6.099 2,542,610 +0.16(+2.73%)
Jan 22, 2007 6.377 6.432 5.730 5.937 5,148,634 -1.05(-14.99%)
Jan 19, 2007 6.847 7.049 6.625 6.984 770,619 +0.22(+3.29%)
Jan 18, 2007 6.827 6.888 6.716 6.761 478,441 -0.07(-1.04%)
Jan 17, 2007 7.019 7.019 6.716 6.832 577,317 -0.22(-3.08%)
Jan 16, 2007 7.181 7.186 6.989 7.049 583,720 -0.12(-1.62%)
Jan 12, 2007 7.024 7.181 6.913 7.166 354,193 +0.17(+2.46%)
Jan 11, 2007 6.862 7.176 6.862 6.994 763,032 +0.18(+2.67%)
Jan 10, 2007 6.695 6.859 6.645 6.812 327,188 +0.05(+0.75%)
Jan 09, 2007 6.766 6.814 6.675 6.761 355,516 -0.04(-0.52%)
Jan 08, 2007 6.706 6.928 6.655 6.797 350,459 +0.09(+1.28%)
Jan 05, 2007 6.908 6.908 6.680 6.711 421,674 -0.21(-3.07%)
Jan 04, 2007 6.842 6.973 6.776 6.923 394,144 +0.08(+1.11%)
Jan 03, 2007 6.797 6.968 6.761 6.847 670,241 +0.10(+1.42%)
Dec 29, 2006 6.660 6.776 6.604 6.751 405,328 +0.09(+1.37%)
Dec 28, 2006 6.564 6.716 6.458 6.660 713,391 +0.06(+0.84%)
Dec 27, 2006 6.569 6.716 6.473 6.604 312,284 +0.01(+0.15%)
Dec 26, 2006 6.599 6.614 6.427 6.594 402,289 -0.01(-0.08%)
Dec 22, 2006 6.650 6.736 6.523 6.599 304,542 -0.08(-1.14%)
Dec 21, 2006 6.792 6.908 6.584 6.675 444,419 -0.09(-1.27%)
Dec 20, 2006 6.620 6.888 6.614 6.761 368,830 +0.14(+2.06%)
Dec 19, 2006 6.670 6.706 6.438 6.625 767,639 -0.05(-0.76%)
Dec 18, 2006 6.731 6.852 6.645 6.675 1,208,353 -0.11(-1.64%)
Dec 15, 2006 6.953 7.105 6.741 6.786 1,055,559 -0.11(-1.54%)
Dec 14, 2006 6.908 7.070 6.847 6.893 750,055 +0.03(+0.37%)
Dec 13, 2006 7.070 7.075 6.832 6.867 539,051 -0.16(-2.30%)
Dec 12, 2006 7.105 7.196 6.943 7.029 400,830 -0.06(-0.79%)
Dec 11, 2006 7.070 7.181 7.044 7.085 230,191 +0.05(+0.65%)
Dec 08, 2006 7.181 7.194 7.034 7.039 315,891 -0.14(-1.90%)
Dec 07, 2006 7.054 7.206 7.024 7.176 600,446 +0.15(+2.16%)
Dec 06, 2006 7.004 7.070 6.979 7.024 323,406 +0.02(+0.29%)
Dec 05, 2006 6.968 7.060 6.903 7.004 551,420 +0.11(+1.61%)
Dec 04, 2006 6.650 6.928 6.640 6.893 1,141,091 +0.33(+5.09%)
Dec 01, 2006 6.513 6.579 6.468 6.559 387,555 +0.07(+1.01%)
Nov 30, 2006 6.448 6.513 6.336 6.493 800,283 +0.07(+1.10%)
Nov 29, 2006 6.357 6.448 6.346 6.422 287,372 +0.14(+2.17%)
Nov 28, 2006 6.235 6.331 6.203 6.286 432,570 +0.00(+0.00%)
Nov 27, 2006 6.620 6.620 6.276 6.286 761,394 -0.32(-4.82%)
Nov 24, 2006 6.589 6.640 6.574 6.604 87,115 -0.04(-0.53%)
Nov 22, 2006 6.690 6.726 6.574 6.640 316,710 -0.06(-0.91%)
Nov 21, 2006 6.711 6.771 6.625 6.700 233,013 -0.01(-0.15%)
Nov 20, 2006 6.726 6.791 6.599 6.711 299,773 -0.02(-0.23%)
Nov 17, 2006 6.706 6.726 6.620 6.726 187,893 +0.01(+0.08%)
Nov 16, 2006 6.822 6.903 6.640 6.721 509,713 -0.09(-1.26%)
Nov 15, 2006 6.700 6.827 6.609 6.807 427,132 +0.12(+1.82%)
Nov 14, 2006 6.776 6.817 6.584 6.685 594,229 -0.06(-0.90%)
Nov 13, 2006 6.746 6.827 6.685 6.746 529,197 +0.04(+0.53%)
Nov 10, 2006 6.650 6.766 6.604 6.711 863,560 +0.09(+1.30%)
Nov 09, 2006 6.518 6.771 6.483 6.625 887,158 +0.14(+2.10%)
Nov 08, 2006 6.316 6.534 6.200 6.488 656,432 +0.13(+2.07%)
Nov 07, 2006 6.210 6.513 6.210 6.357 587,545 +0.17(+2.78%)
Nov 06, 2006 5.992 6.205 5.992 6.185 746,696 +0.21(+3.47%)
Nov 03, 2006 6.048 6.124 5.917 5.977 436,007 -0.07(-1.09%)
Nov 02, 2006 6.169 6.169 6.018 6.043 602,900 -0.10(-1.65%)
Nov 01, 2006 6.367 6.417 6.119 6.144 449,818 -0.18(-2.80%)
Oct 31, 2006 6.099 6.341 6.099 6.321 548,934 +0.03(+0.40%)
Oct 30, 2006 6.427 6.443 6.230 6.296 508,460 -0.07(-1.03%)
Oct 27, 2006 6.407 6.554 6.331 6.362 618,041 -0.08(-1.26%)
Oct 26, 2006 6.266 6.625 6.225 6.443 947,026 +0.24(+3.92%)
Oct 25, 2006 6.473 6.529 6.195 6.200 1,508,081 -0.34(-5.25%)
Oct 24, 2006 6.427 6.700 6.392 6.544 1,170,051 +0.07(+1.09%)
Oct 23, 2006 6.053 6.549 5.917 6.473 2,682,038 +0.67(+11.50%)
Oct 20, 2006 5.866 5.881 5.669 5.805 663,264 -0.02(-0.35%)
Oct 19, 2006 5.780 5.826 5.699 5.826 603,461 +0.06(+0.96%)
Oct 18, 2006 5.856 5.937 5.730 5.770 372,356 -0.03(-0.52%)
Oct 17, 2006 5.866 5.876 5.639 5.800 513,423 -0.05(-0.78%)
Oct 16, 2006 6.119 6.119 5.816 5.846 637,290 -0.20(-3.34%)
Oct 13, 2006 6.033 6.149 5.886 6.048 643,511 +0.11(+1.79%)
Oct 12, 2006 5.724 6.114 5.608 5.942 777,934 +0.27(+4.72%)
Oct 11, 2006 5.790 5.886 5.628 5.674 367,139 -0.12(-2.09%)
Oct 10, 2006 5.775 5.826 5.644 5.795 426,143 +0.02(+0.35%)
Oct 09, 2006 5.553 5.826 5.527 5.775 659,153 +0.19(+3.44%)
Oct 06, 2006 5.709 5.740 5.547 5.583 329,376 -0.13(-2.21%)
Oct 05, 2006 5.497 5.810 5.477 5.709 723,209 +0.21(+3.86%)
Oct 04, 2006 5.138 5.512 5.138 5.497 706,555 +0.36(+7.09%)
Oct 03, 2006 5.087 5.234 5.032 5.133 504,967 +0.01(+0.20%)
Oct 02, 2006 5.249 5.259 5.052 5.123 486,207 -0.16(-2.97%)
Sep 29, 2006 5.360 5.391 5.279 5.279 370,125 -0.07(-1.32%)
Sep 28, 2006 5.335 5.391 5.290 5.350 305,547 +0.01(+0.19%)
Sep 27, 2006 5.467 5.487 5.320 5.340 725,750 -0.16(-2.94%)
Sep 26, 2006 5.355 5.613 5.355 5.502 525,102 +0.16(+2.93%)
Sep 25, 2006 5.517 5.517 5.274 5.345 612,844 -0.12(-2.13%)
Sep 22, 2006 5.659 5.760 5.310 5.462 1,190,538 -0.18(-3.23%)
Sep 21, 2006 5.492 5.713 5.446 5.644 1,105,032 +0.18(+3.33%)
Sep 20, 2006 5.330 5.563 5.315 5.462 1,032,625 +0.17(+3.25%)
Sep 19, 2006 5.234 5.295 5.138 5.290 1,091,587 +0.08(+1.55%)
Sep 18, 2006 5.254 5.370 5.133 5.209 819,477 -0.02(-0.39%)
Sep 15, 2006 5.340 5.345 5.199 5.229 689,086 -0.07(-1.34%)
Sep 14, 2006 5.158 5.320 5.057 5.300 1,006,287 +0.14(+2.75%)
Sep 13, 2006 5.138 5.158 4.931 5.158 552,599 +0.04(+0.79%)
Sep 12, 2006 5.037 5.173 5.006 5.118 990,396 +0.11(+2.12%)
Sep 11, 2006 4.855 5.052 4.850 5.011 1,524,879 +0.14(+2.91%)
Sep 08, 2006 4.956 4.956 4.855 4.870 747,738 -0.02(-0.41%)
Sep 07, 2006 4.931 5.052 4.809 4.890 2,292,288 +0.02(+0.42%)
Sep 06, 2006 5.269 5.293 4.804 4.870 7,762,507 -0.47(-8.72%)
Sep 05, 2006 6.068 6.094 5.300 5.335 5,695,236 -0.95(-15.06%)
Sep 01, 2006 6.321 6.402 6.271 6.281 284,631 -0.04(-0.64%)
Aug 31, 2006 6.341 6.518 6.291 6.321 686,725 -0.09(-1.42%)
Aug 30, 2006 6.498 6.513 6.336 6.412 263,041 -0.03(-0.47%)
Aug 29, 2006 6.604 6.670 6.382 6.443 618,593 -0.17(-2.60%)
Aug 28, 2006 6.493 6.635 6.346 6.614 735,491 +0.28(+4.47%)
Aug 25, 2006 6.195 6.463 6.149 6.331 548,543 +0.15(+2.37%)
Aug 24, 2006 6.175 6.205 6.038 6.185 645,930 +0.08(+1.24%)
Aug 23, 2006 5.952 6.169 5.891 6.109 650,092 +0.19(+3.25%)
Aug 22, 2006 5.740 5.932 5.694 5.917 384,488 +0.19(+3.27%)
Aug 21, 2006 5.618 5.760 5.613 5.730 270,908 +0.07(+1.16%)
Aug 18, 2006 5.826 5.826 5.598 5.664 258,060 -0.15(-2.61%)
Aug 17, 2006 5.714 5.947 5.699 5.816 358,114 +0.06(+1.05%)
Aug 16, 2006 5.659 5.780 5.588 5.755 423,499 +0.13(+2.34%)
Aug 15, 2006 5.613 5.664 5.528 5.623 277,010 +0.11(+1.92%)
Aug 14, 2006 5.664 5.709 5.502 5.517 189,973 -0.07(-1.18%)
Aug 11, 2006 5.765 5.790 5.542 5.583 279,071 -0.17(-2.99%)
Aug 10, 2006 5.492 5.795 5.456 5.755 475,598 +0.21(+3.74%)
Aug 09, 2006 5.633 5.755 5.477 5.547 335,658 +0.00(+0.00%)
Aug 08, 2006 5.416 5.714 5.416 5.547 510,354 +0.14(+2.52%)
Aug 07, 2006 5.512 5.518 5.214 5.411 752,278 -0.14(-2.46%)
Aug 04, 2006 5.649 5.760 5.522 5.547 509,045 -0.03(-0.45%)
Aug 03, 2006 5.563 5.679 5.563 5.573 491,675 -0.03(-0.45%)
Aug 02, 2006 5.608 5.770 5.512 5.598 502,940 -0.01(-0.09%)
Aug 01, 2006 5.836 5.896 5.578 5.603 755,159 -0.30(-5.06%)
Jul 31, 2006 5.947 5.952 5.841 5.901 330,882 -0.03(-0.51%)
Jul 28, 2006 5.896 6.018 5.780 5.932 605,304 +0.11(+1.91%)
Jul 27, 2006 5.982 6.144 5.765 5.821 765,549 -0.10(-1.71%)
Jul 26, 2006 5.917 6.058 5.831 5.922 827,050 +0.03(+0.43%)
Jul 25, 2006 5.512 5.912 5.512 5.896 1,175,863 +0.29(+5.14%)
Jul 24, 2006 5.087 5.755 5.335 5.608 1,405,988 +0.52(+10.24%)
Jul 21, 2006 5.360 5.436 5.087 5.087 709,151 -0.27(-5.00%)
Jul 20, 2006 5.290 5.421 5.234 5.355 1,052,854 +0.12(+2.32%)
Jul 19, 2006 4.951 5.239 4.971 5.234 564,596 +0.28(+5.72%)
Jul 18, 2006 4.769 4.961 4.769 4.951 634,431 +0.18(+3.71%)
Jul 17, 2006 4.880 4.956 4.754 4.774 371,361 -0.15(-3.08%)
Jul 14, 2006 4.946 5.128 4.824 4.925 711,164 +0.12(+2.42%)
Jul 13, 2006 4.981 5.001 4.733 4.809 1,048,005 -0.19(-3.84%)
Jul 12, 2006 5.148 5.284 4.956 5.001 841,175 -0.17(-3.32%)
Jul 11, 2006 5.087 5.209 4.956 5.173 1,182,976 +0.05(+0.89%)
Jul 10, 2006 5.209 5.310 5.077 5.128 1,131,055 -0.10(-1.93%)
Jul 07, 2006 5.386 5.441 5.133 5.229 1,460,178 -0.13(-2.45%)
Jul 06, 2006 5.689 5.724 5.340 5.360 1,053,525 -0.26(-4.68%)
Jul 05, 2006 5.755 5.780 5.497 5.623 1,067,082 -0.18(-3.05%)
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.