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 (%)
Jan 31, 2011 7.739 7.921 7.739 7.827 539,177 +0.09(+1.21%)
Jan 28, 2011 7.931 8.040 7.708 7.734 700,523 -0.23(-2.93%)
Jan 27, 2011 7.936 8.056 7.869 7.967 969,964 +0.04(+0.46%)
Jan 26, 2011 7.724 7.952 7.718 7.931 801,261 +0.20(+2.55%)
Jan 25, 2011 7.718 8.009 7.677 7.734 1,585,916 +0.00(+0.00%)
Jan 24, 2011 8.050 8.170 7.677 7.734 1,710,708 -0.37(-4.61%)
Jan 21, 2011 8.107 8.190 8.040 8.107 804,916 +0.02(+0.19%)
Jan 20, 2011 8.061 8.180 8.056 8.092 638,239 -0.01(-0.06%)
Jan 19, 2011 8.190 8.190 8.040 8.097 850,512 -0.08(-1.00%)
Jan 18, 2011 8.196 8.227 8.113 8.179 473,836 -0.02(-0.21%)
Jan 14, 2011 8.102 8.222 8.082 8.196 501,892 +0.10(+1.22%)
Jan 13, 2011 8.092 8.196 8.071 8.097 238,261 +0.04(+0.52%)
Jan 12, 2011 8.128 8.196 8.045 8.056 308,827 -0.06(-0.77%)
Jan 11, 2011 8.190 8.253 8.045 8.118 572,858 -0.07(-0.82%)
Jan 10, 2011 8.102 8.263 8.097 8.185 553,462 +0.10(+1.28%)
Jan 07, 2011 8.196 8.201 8.066 8.082 517,558 -0.12(-1.45%)
Jan 06, 2011 8.351 8.351 8.159 8.201 573,502 -0.17(-1.98%)
Jan 05, 2011 8.299 8.408 8.248 8.367 712,200 +0.08(+1.00%)
Jan 04, 2011 9.223 9.223 8.248 8.284 1,924,740 -1.00(-10.73%)
Jan 03, 2011 9.306 9.358 9.129 9.280 483,648 +0.04(+0.45%)
Dec 31, 2010 9.446 9.524 9.186 9.238 234,849 -0.23(-2.41%)
Dec 30, 2010 9.477 9.596 9.399 9.466 149,850 -0.04(-0.44%)
Dec 29, 2010 9.338 9.622 9.338 9.508 165,999 -0.08(-0.81%)
Dec 28, 2010 9.648 9.700 9.549 9.586 324,365 -0.06(-0.59%)
Dec 27, 2010 9.518 9.669 9.482 9.643 116,841 +0.08(+0.87%)
Dec 23, 2010 9.695 9.695 9.478 9.560 105,478 -0.12(-1.29%)
Dec 22, 2010 9.726 9.747 9.643 9.684 169,728 -0.04(-0.43%)
Dec 21, 2010 9.747 9.788 9.684 9.726 228,609 -0.03(-0.27%)
Dec 20, 2010 9.596 9.783 9.544 9.752 358,517 +0.18(+1.90%)
Dec 17, 2010 9.466 9.570 9.441 9.570 683,259 +0.08(+0.82%)
Dec 16, 2010 9.461 9.513 9.430 9.492 404,645 +0.04(+0.38%)
Dec 15, 2010 9.368 9.508 9.368 9.456 334,839 +0.05(+0.55%)
Dec 14, 2010 9.415 9.441 9.352 9.404 517,818 +0.03(+0.33%)
Dec 13, 2010 9.466 9.466 9.290 9.373 271,000 -0.08(-0.82%)
Dec 10, 2010 9.482 9.549 9.383 9.451 376,277 +0.07(+0.77%)
Dec 09, 2010 9.368 9.409 9.259 9.378 180,175 +0.03(+0.33%)
Dec 08, 2010 9.177 9.430 9.177 9.347 388,432 -0.04(-0.44%)
Dec 07, 2010 9.425 9.466 9.337 9.389 330,182 +0.05(+0.50%)
Dec 06, 2010 9.275 9.394 9.269 9.342 429,620 +0.02(+0.17%)
Dec 03, 2010 9.176 9.337 9.129 9.326 418,628 +0.09(+1.01%)
Dec 02, 2010 9.207 9.269 9.134 9.233 355,743 +0.01(+0.11%)
Dec 01, 2010 9.285 9.326 9.192 9.223 633,231 +0.03(+0.28%)
Nov 30, 2010 9.103 9.254 9.103 9.197 455,033 +0.01(+0.06%)
Nov 29, 2010 9.026 9.254 9.005 9.192 395,970 +0.19(+2.07%)
Nov 26, 2010 8.989 9.057 8.922 9.005 69,803 -0.06(-0.63%)
Nov 24, 2010 9.077 9.062 9.062 9.062 453,796 +0.03(+0.34%)
Nov 23, 2010 8.963 9.052 8.927 9.031 282,739 +0.04(+0.40%)
Nov 22, 2010 8.823 9.034 8.777 8.994 254,669 +0.12(+1.34%)
Nov 19, 2010 8.709 8.896 8.662 8.875 164,881 +0.13(+1.48%)
Nov 18, 2010 9.114 9.114 8.662 8.745 516,677 -0.29(-3.16%)
Nov 17, 2010 9.129 9.129 8.948 9.031 367,451 -0.08(-0.91%)
Nov 16, 2010 8.865 9.129 8.818 9.114 401,063 +0.19(+2.09%)
Nov 15, 2010 8.891 9.062 8.891 8.927 249,603 +0.04(+0.41%)
Nov 12, 2010 8.922 9.098 8.813 8.891 504,976 -0.12(-1.38%)
Nov 11, 2010 9.077 9.155 8.948 9.015 301,160 -0.09(-1.03%)
Nov 10, 2010 8.891 9.129 8.803 9.109 342,635 +0.27(+3.11%)
Nov 09, 2010 8.911 8.994 8.818 8.834 211,915 -0.03(-0.38%)
Nov 08, 2010 8.667 8.878 8.625 8.867 265,163 +0.19(+2.14%)
Nov 05, 2010 8.543 8.806 8.538 8.682 315,872 +0.11(+1.26%)
Nov 04, 2010 8.476 8.630 8.383 8.574 374,200 +0.25(+3.03%)
Nov 03, 2010 8.316 8.486 8.162 8.322 315,813 +0.03(+0.37%)
Nov 02, 2010 8.182 8.383 8.182 8.291 354,773 +0.20(+2.42%)
Nov 01, 2010 8.069 8.131 7.930 8.095 284,831 +0.14(+1.75%)
Oct 29, 2010 7.894 8.023 7.868 7.956 244,594 +0.01(+0.13%)
Oct 28, 2010 7.956 7.992 7.889 7.946 192,565 +0.06(+0.72%)
Oct 27, 2010 7.776 7.915 7.776 7.889 307,799 -0.02(-0.20%)
Oct 25, 2010 7.997 8.038 7.904 7.904 232,783 -0.03(-0.39%)
Oct 22, 2010 7.982 8.028 7.822 7.935 320,938 +0.00(+0.00%)
Oct 21, 2010 7.982 8.193 7.801 7.935 460,897 -0.02(-0.19%)
Oct 20, 2010 7.956 8.074 7.899 7.951 423,190 -0.01(-0.06%)
Oct 19, 2010 8.018 8.131 7.843 7.956 1,083,931 -0.13(-1.59%)
Oct 18, 2010 7.724 8.177 7.559 8.085 2,424,046 -0.13(-1.63%)
Oct 15, 2010 8.543 8.615 8.182 8.219 721,918 -0.23(-2.74%)
Oct 14, 2010 8.543 8.594 8.373 8.450 366,405 -0.08(-0.97%)
Oct 13, 2010 8.471 8.579 8.363 8.533 406,646 +0.10(+1.16%)
Oct 12, 2010 8.255 8.471 8.239 8.435 243,990 +0.18(+2.12%)
Oct 11, 2010 8.285 8.414 7.987 8.260 488,591 -0.04(-0.43%)
Oct 08, 2010 8.713 8.806 8.280 8.296 1,057,527 -0.46(-5.24%)
Oct 07, 2010 9.084 9.084 8.697 8.754 417,572 -0.27(-3.02%)
Oct 06, 2010 9.223 9.243 8.986 9.027 143,343 -0.22(-2.34%)
Oct 05, 2010 9.037 9.377 8.898 9.243 344,828 +0.30(+3.34%)
Oct 04, 2010 9.151 9.166 8.733 8.945 331,341 -0.21(-2.25%)
Oct 01, 2010 9.109 9.161 8.965 9.151 217,015 +0.14(+1.54%)
Sep 30, 2010 9.295 9.424 9.006 9.012 342,006 -0.26(-2.78%)
Sep 29, 2010 9.218 9.274 9.120 9.269 131,637 +0.01(+0.11%)
Sep 28, 2010 9.501 9.501 9.089 9.259 307,956 -0.24(-2.55%)
Sep 27, 2010 9.424 9.547 9.238 9.501 322,303 +0.08(+0.82%)
Sep 24, 2010 9.073 9.475 8.986 9.424 374,336 +0.43(+4.81%)
Sep 23, 2010 8.888 9.012 8.841 8.991 297,248 +0.05(+0.58%)
Sep 22, 2010 8.909 9.027 8.806 8.939 336,369 -0.02(-0.17%)
Sep 21, 2010 9.078 9.212 8.867 8.955 330,594 -0.10(-1.08%)
Sep 20, 2010 8.821 9.089 8.672 9.053 472,879 +0.23(+2.66%)
Sep 17, 2010 8.888 8.906 8.739 8.818 451,818 +0.03(+0.38%)
Sep 15, 2010 8.764 8.821 8.662 8.785 192,651 +0.00(+0.00%)
Sep 14, 2010 8.806 8.939 8.708 8.785 181,962 +0.02(+0.18%)
Sep 13, 2010 8.770 8.795 8.651 8.770 219,129 +0.07(+0.77%)
Sep 10, 2010 8.754 8.780 8.661 8.703 190,392 -0.04(-0.47%)
Sep 09, 2010 8.754 8.754 8.543 8.744 113,648 +0.08(+0.95%)
Sep 08, 2010 8.754 8.754 8.574 8.661 127,500 -0.07(-0.77%)
Sep 07, 2010 8.836 8.898 8.641 8.728 259,648 -0.10(-1.17%)
Sep 03, 2010 8.450 8.873 8.450 8.831 475,283 +0.46(+5.47%)
Sep 02, 2010 8.229 8.394 8.157 8.373 146,553 +0.11(+1.31%)
Sep 01, 2010 7.997 8.265 7.997 8.265 223,235 +0.31(+3.88%)
Aug 31, 2010 8.136 8.182 7.889 7.956 721,283 -0.21(-2.52%)
Aug 30, 2010 8.275 8.363 8.157 8.162 248,290 -0.12(-1.49%)
Aug 27, 2010 8.316 8.383 8.079 8.285 258,473 +0.05(+0.56%)
Aug 26, 2010 8.275 8.315 8.172 8.239 175,721 -0.01(-0.12%)
Aug 25, 2010 8.043 8.394 8.018 8.249 400,415 +0.16(+1.97%)
Aug 24, 2010 8.090 8.172 8.033 8.090 412,492 -0.07(-0.88%)
Aug 23, 2010 8.270 8.352 8.146 8.162 150,392 -0.07(-0.88%)
Aug 20, 2010 8.229 8.285 8.213 8.234 175,606 -0.03(-0.37%)
Aug 19, 2010 8.260 8.358 8.188 8.265 204,031 -0.03(-0.31%)
Aug 18, 2010 8.239 8.363 8.222 8.291 169,514 +0.05(+0.56%)
Aug 17, 2010 8.316 8.316 8.198 8.244 231,253 +0.00(+0.00%)
Aug 16, 2010 8.172 8.267 8.090 8.244 191,563 +0.03(+0.31%)
Aug 13, 2010 8.301 8.337 8.110 8.219 327,904 -0.09(-1.12%)
Aug 12, 2010 8.095 8.394 8.095 8.311 357,117 +0.17(+2.09%)
Aug 11, 2010 8.383 8.399 8.126 8.141 411,878 -0.35(-4.15%)
Aug 10, 2010 8.489 8.668 8.458 8.494 380,135 -0.07(-0.84%)
Aug 09, 2010 8.387 8.601 8.387 8.566 426,481 +0.17(+2.01%)
Aug 06, 2010 8.330 8.448 8.238 8.397 316,718 +0.04(+0.43%)
Aug 05, 2010 8.330 8.494 8.330 8.361 320,412 +0.02(+0.25%)
Aug 04, 2010 8.259 8.479 8.259 8.341 586,550 +0.11(+1.37%)
Aug 03, 2010 8.254 8.484 8.203 8.228 664,901 +0.04(+0.50%)
Aug 02, 2010 8.228 8.346 8.106 8.187 599,028 +0.04(+0.44%)
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%)
Jul 01, 2010 9.066 9.194 8.913 9.153 423,288 +0.06(+0.62%)
Jun 30, 2010 8.867 9.199 8.867 9.097 592,680 +0.24(+2.65%)
Jun 29, 2010 8.944 9.087 8.816 8.862 462,622 -0.20(-2.20%)
Jun 25, 2010 9.046 9.133 8.918 9.061 560,982 +0.06(+0.68%)
Jun 24, 2010 8.862 9.046 8.729 9.000 438,430 +0.08(+0.92%)
Jun 23, 2010 8.862 8.954 8.842 8.918 215,014 +0.03(+0.29%)
Jun 22, 2010 9.026 9.087 8.867 8.893 349,691 -0.09(-1.02%)
Jun 21, 2010 8.969 9.087 8.816 8.985 525,316 +0.06(+0.69%)
Jun 18, 2010 9.097 9.276 8.877 8.923 883,846 -0.18(-2.02%)
Jun 17, 2010 9.240 9.322 9.107 9.107 303,449 -0.13(-1.44%)
Jun 16, 2010 9.215 9.353 9.210 9.240 478,601 -0.01(-0.11%)
Jun 15, 2010 9.204 9.368 9.158 9.250 440,845 +0.06(+0.67%)
Jun 14, 2010 9.342 9.450 9.158 9.189 212,909 -0.08(-0.88%)
Jun 11, 2010 9.112 9.314 9.082 9.271 418,629 +0.12(+1.34%)
Jun 10, 2010 9.220 9.455 8.959 9.148 589,184 +0.03(+0.28%)
Jun 09, 2010 9.353 9.521 8.995 9.123 487,597 -0.20(-2.19%)
Jun 08, 2010 9.276 9.424 9.077 9.327 689,514 +0.07(+0.77%)
Jun 07, 2010 9.649 9.649 9.245 9.256 545,965 -0.46(-4.73%)
Jun 04, 2010 9.807 9.945 9.649 9.715 469,060 -0.25(-2.51%)
Jun 03, 2010 9.726 10.02 9.659 9.966 506,233 +0.20(+2.09%)
Jun 02, 2010 9.864 9.884 9.480 9.761 719,928 -0.13(-1.29%)
Jun 01, 2010 10.07 10.22 9.864 9.889 412,453 -0.19(-1.88%)
May 28, 2010 10.50 10.45 10.07 10.08 438,675 -0.42(-4.04%)
May 27, 2010 10.27 10.55 10.27 10.50 308,022 +0.37(+3.68%)
May 26, 2010 10.12 10.41 10.05 10.13 316,283 +0.04(+0.35%)
May 25, 2010 10.13 10.22 9.864 10.09 859,920 -0.20(-1.98%)
May 24, 2010 10.44 10.59 10.30 10.30 149,358 -0.14(-1.37%)
May 21, 2010 10.11 10.50 10.10 10.44 423,342 +0.22(+2.15%)
May 20, 2010 10.22 10.48 10.18 10.22 475,691 -0.29(-2.72%)
May 19, 2010 10.53 10.56 10.28 10.51 504,102 -0.11(-1.01%)
May 18, 2010 10.92 11.07 10.60 10.62 413,972 -0.12(-1.14%)
May 17, 2010 10.59 10.74 10.41 10.74 470,698 +0.21(+1.99%)
May 14, 2010 10.30 10.54 10.22 10.53 559,016 +0.14(+1.38%)
May 13, 2010 10.81 10.89 10.33 10.38 399,686 -0.41(-3.79%)
May 12, 2010 10.73 10.86 10.15 10.79 1,176,797 +0.98(+10.00%)
May 11, 2010 9.970 10.21 9.719 9.813 1,074,692 -0.32(-3.16%)
May 10, 2010 10.17 11.02 10.07 10.13 1,481,432 -0.20(-1.92%)
May 07, 2010 10.35 10.64 10.24 10.33 841,221 -0.11(-1.07%)
May 06, 2010 10.85 10.92 10.25 10.44 745,481 -0.39(-3.57%)
May 05, 2010 10.71 10.98 10.55 10.83 648,843 -0.06(-0.56%)
May 04, 2010 10.88 10.93 10.57 10.89 805,053 -0.01(-0.09%)
May 03, 2010 11.32 11.52 10.88 10.90 1,052,244 -0.36(-3.16%)
Apr 30, 2010 12.09 12.09 11.25 11.26 1,002,059 -0.86(-7.09%)
Apr 29, 2010 12.00 12.33 11.78 12.12 480,133 +0.19(+1.62%)
Apr 28, 2010 11.93 12.15 11.90 11.92 423,801 -0.04(-0.30%)
Apr 27, 2010 11.88 11.99 11.70 11.96 691,410 +0.09(+0.77%)
Apr 26, 2010 12.03 12.19 11.86 11.87 291,883 -0.13(-1.10%)
Apr 23, 2010 12.32 12.32 11.86 12.00 680,922 -0.46(-3.67%)
Apr 22, 2010 11.77 12.52 11.65 12.46 667,005 +0.62(+5.24%)
Apr 21, 2010 11.93 12.20 11.74 11.84 421,600 -0.08(-0.68%)
Apr 20, 2010 11.69 11.92 11.48 11.92 427,786 +0.29(+2.49%)
Apr 19, 2010 11.74 11.74 11.40 11.63 513,792 -0.17(-1.46%)
Apr 16, 2010 11.68 11.84 11.57 11.80 621,503 +0.16(+1.35%)
Apr 15, 2010 11.60 11.81 11.26 11.64 803,513 +0.00(+0.00%)
Apr 14, 2010 11.70 11.72 11.54 11.64 461,859 +0.01(+0.09%)
Apr 13, 2010 11.70 11.78 11.57 11.63 543,816 -0.10(-0.87%)
Apr 12, 2010 11.76 11.83 11.59 11.73 465,339 -0.09(-0.73%)
Apr 09, 2010 11.64 11.89 11.49 11.82 644,952 -0.05(-0.39%)
Apr 08, 2010 11.37 11.95 11.31 11.87 1,086,233 +0.59(+5.23%)
Apr 07, 2010 11.20 11.31 11.03 11.28 680,808 +0.06(+0.50%)
Apr 06, 2010 11.16 11.29 11.02 11.22 416,281 +0.00(+0.00%)
Apr 05, 2010 11.58 11.58 11.15 11.22 741,081 -0.30(-2.60%)
Apr 01, 2010 11.33 11.52 11.52 11.52 700,595 +0.25(+2.21%)
Mar 31, 2010 11.25 11.43 11.19 11.27 534,381 +0.03(+0.23%)
Mar 30, 2010 11.23 11.29 11.10 11.25 261,370 +0.06(+0.55%)
Mar 29, 2010 11.19 11.36 11.00 11.19 906,924 +0.05(+0.46%)
Mar 26, 2010 11.14 11.23 10.97 11.13 1,037,935 +0.06(+0.50%)
Mar 25, 2010 11.18 11.28 11.04 11.08 669,507 -0.06(-0.50%)
Mar 24, 2010 11.24 11.24 11.09 11.13 514,919 -0.10(-0.91%)
Mar 23, 2010 11.29 11.47 11.11 11.24 734,616 -0.14(-1.25%)
Mar 22, 2010 11.30 11.56 11.09 11.38 800,236 -0.05(-0.40%)
Mar 19, 2010 11.13 11.75 11.00 11.42 1,095,090 +0.35(+3.12%)
Mar 18, 2010 11.06 11.14 10.88 11.08 1,365,797 -0.18(-1.58%)
Mar 17, 2010 11.87 11.92 11.23 11.26 2,066,419 -0.59(-4.98%)
Mar 16, 2010 11.43 11.93 11.41 11.85 2,302,907 +0.48(+4.20%)
Mar 15, 2010 11.18 11.42 10.48 11.37 1,427,302 +0.73(+6.88%)
Mar 12, 2010 10.35 10.66 10.29 10.64 988,960 +0.32(+3.05%)
Mar 11, 2010 10.17 10.34 10.07 10.32 354,943 +0.13(+1.30%)
Mar 10, 2010 10.21 10.30 10.14 10.19 710,860 +0.03(+0.25%)
Mar 09, 2010 10.02 10.30 10.02 10.16 753,431 +0.09(+0.86%)
Mar 08, 2010 9.935 10.11 9.930 10.08 638,110 +0.25(+2.54%)
Mar 05, 2010 9.721 9.838 9.665 9.828 994,003 +0.17(+1.74%)
Mar 04, 2010 9.914 10.09 9.533 9.660 1,047,303 -0.24(-2.46%)
Mar 03, 2010 10.16 10.17 9.896 9.904 523,200 -0.23(-2.26%)
Mar 02, 2010 10.05 10.21 9.904 10.13 1,240,431 +0.18(+1.79%)
Mar 01, 2010 9.853 10.11 9.757 9.955 515,285 +0.11(+1.08%)
Feb 26, 2010 9.894 9.894 9.762 9.848 341,407 -0.01(-0.10%)
Feb 25, 2010 9.787 9.881 9.762 9.858 235,867 +0.02(+0.16%)
Feb 24, 2010 9.762 9.848 9.757 9.843 358,408 +0.08(+0.83%)
Feb 23, 2010 9.782 9.876 9.711 9.762 403,920 +0.00(+0.00%)
Feb 22, 2010 9.838 9.889 9.685 9.762 610,336 -0.02(-0.16%)
Feb 19, 2010 9.965 10.05 9.752 9.777 776,606 -0.22(-2.19%)
Feb 18, 2010 10.06 10.06 9.782 9.996 728,294 -0.04(-0.41%)
Feb 17, 2010 10.04 10.13 9.955 10.04 449,401 +0.00(+0.00%)
Feb 16, 2010 9.874 10.10 9.874 10.04 649,860 +0.20(+2.02%)
Feb 12, 2010 9.721 9.838 9.838 9.838 301,519 +0.09(+0.89%)
Feb 11, 2010 9.706 9.762 9.640 9.752 230,775 +0.06(+0.58%)
Feb 10, 2010 9.477 9.716 9.462 9.696 733,843 +0.27(+2.91%)
Feb 09, 2010 9.376 9.426 9.310 9.421 277,249 +0.09(+0.92%)
Feb 08, 2010 9.426 9.477 9.325 9.335 275,131 -0.12(-1.28%)
Feb 05, 2010 9.365 9.457 9.305 9.457 766,876 +0.08(+0.81%)
Feb 04, 2010 9.436 9.462 9.300 9.381 1,026,097 -0.12(-1.22%)
Feb 03, 2010 9.457 9.542 9.411 9.497 236,013 +0.02(+0.21%)
Feb 02, 2010 9.542 9.588 9.451 9.477 550,870 -0.03(-0.32%)
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.