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

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
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 (%)
Jul 30, 2010 8.039 8.203 8.029 8.152 352,662 +0.07(+0.89%)
Jul 29, 2010 8.208 8.249 8.065 8.080 361,872 -0.07(-0.82%)
Jul 28, 2010 8.244 8.310 8.070 8.146 362,136 -0.08(-0.99%)
Jul 27, 2010 8.152 8.274 8.136 8.228 403,427 +0.13(+1.58%)
Jul 26, 2010 8.141 8.238 8.065 8.101 686,137 -0.12(-1.49%)
Jul 23, 2010 8.146 8.274 8.126 8.223 1,036,329 +0.07(+0.88%)
Jul 22, 2010 8.182 8.336 8.136 8.152 876,243 -0.01(-0.13%)
Jul 21, 2010 8.443 8.525 8.126 8.162 1,064,169 -0.29(-3.45%)
Jul 20, 2010 8.218 8.627 8.085 8.453 1,161,314 -0.06(-0.72%)
Jul 19, 2010 7.779 8.642 7.666 8.514 3,935,666 -0.49(-5.45%)
Jul 16, 2010 9.348 9.404 8.882 9.005 742,698 -0.41(-4.34%)
Jul 15, 2010 9.394 9.445 9.199 9.414 147,229 +0.04(+0.38%)
Jul 14, 2010 9.383 9.450 9.286 9.378 140,925 -0.02(-0.22%)
Jul 13, 2010 9.302 9.455 9.062 9.399 322,723 +0.21(+2.28%)
Jul 12, 2010 9.210 9.424 9.092 9.189 243,885 -0.08(-0.88%)
Jul 09, 2010 9.138 9.302 8.928 9.271 262,532 +0.16(+1.80%)
Jul 08, 2010 9.046 9.153 8.918 9.107 314,872 +0.14(+1.54%)
Jul 07, 2010 8.847 9.051 8.704 8.969 386,895 +0.12(+1.39%)
Jul 06, 2010 9.220 9.240 8.806 8.847 439,317 -0.27(-2.97%)
Jul 02, 2010 9.164 9.194 8.995 9.118 196,238 -0.04(-0.39%)
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.