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

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2006 6.400 6.406 6.286 6.351 307,451 -0.03(-0.51%)
Jul 28, 2006 6.346 6.476 6.221 6.384 562,440 +0.12(+1.91%)
Jul 27, 2006 6.438 6.612 6.204 6.264 711,337 -0.11(-1.71%)
Jul 26, 2006 6.368 6.520 6.275 6.373 768,483 +0.03(+0.43%)
Jul 25, 2006 5.932 6.362 5.932 6.346 1,092,594 +0.31(+5.14%)
Jul 24, 2006 5.475 6.193 5.742 6.036 1,306,423 +0.56(+10.24%)
Jul 21, 2006 5.769 5.851 5.475 5.475 658,933 -0.29(-5.00%)
Jul 20, 2006 5.693 5.834 5.633 5.763 978,296 +0.13(+2.32%)
Jul 19, 2006 5.328 5.638 5.350 5.633 524,614 +0.30(+5.72%)
Jul 18, 2006 5.132 5.339 5.132 5.328 589,503 +0.19(+3.71%)
Jul 17, 2006 5.252 5.334 5.116 5.138 345,063 -0.16(-3.08%)
Jul 14, 2006 5.323 5.519 5.192 5.301 660,803 +0.13(+2.42%)
Jul 13, 2006 5.361 5.382 5.094 5.176 973,791 -0.21(-3.84%)
Jul 12, 2006 5.540 5.687 5.334 5.382 781,608 -0.19(-3.32%)
Jul 11, 2006 5.475 5.606 5.334 5.568 1,099,204 +0.05(+0.89%)
Jul 10, 2006 5.606 5.714 5.464 5.519 1,050,960 -0.11(-1.93%)
Jul 07, 2006 5.796 5.856 5.524 5.627 1,356,776 -0.14(-2.45%)
Jul 06, 2006 6.123 6.161 5.747 5.769 978,919 -0.28(-4.68%)
Jul 05, 2006 6.193 6.221 5.916 6.052 991,517 -0.19(-3.05%)
Jul 03, 2006 5.992 6.259 5.992 6.242 512,968 +0.27(+4.56%)
Jun 30, 2006 6.395 6.395 5.970 5.970 4,858,467 -0.38(-5.92%)
Jun 29, 2006 6.368 6.433 6.128 6.346 738,466 +0.04(+0.69%)
Jun 28, 2006 6.509 6.580 6.264 6.302 415,309 -0.20(-3.02%)
Jun 27, 2006 6.612 6.672 6.471 6.498 392,677 -0.11(-1.65%)
Jun 26, 2006 6.912 6.928 6.547 6.607 615,909 -0.21(-3.11%)
Jun 23, 2006 6.504 6.999 6.504 6.819 1,116,872 +0.32(+4.85%)
Jun 22, 2006 6.694 6.852 6.476 6.504 729,610 -0.15(-2.29%)
Jun 21, 2006 6.427 6.759 6.362 6.656 1,493,944 +0.21(+3.29%)
Jun 20, 2006 6.917 6.923 6.422 6.444 1,480,336 -0.51(-7.28%)
Jun 19, 2006 7.385 7.467 6.917 6.950 1,086,891 -0.40(-5.48%)
Jun 16, 2006 7.663 7.663 7.255 7.353 1,111,305 -0.30(-3.98%)
Jun 15, 2006 7.685 7.777 7.549 7.657 1,365,480 +0.03(+0.43%)
Jun 14, 2006 7.440 7.837 7.374 7.625 866,931 +0.22(+3.01%)
Jun 13, 2006 7.374 7.483 7.358 7.402 1,181,701 -0.03(-0.37%)
Jun 12, 2006 7.402 7.510 7.369 7.429 6,573,612 +0.05(+0.74%)
Jun 09, 2006 7.287 7.412 7.260 7.374 613,447 +0.18(+2.50%)
Jun 08, 2006 7.347 7.451 7.064 7.195 1,315,806 -0.13(-1.71%)
Jun 07, 2006 7.521 7.538 7.244 7.320 1,137,705 -0.19(-2.47%)
Jun 06, 2006 7.385 7.554 7.276 7.505 1,490,905 +0.46(+6.57%)
Jun 05, 2006 7.075 7.162 7.026 7.042 659,659 -0.03(-0.46%)
Jun 02, 2006 7.276 7.402 7.021 7.075 729,790 -0.09(-1.29%)
Jun 01, 2006 6.912 7.505 6.906 7.168 1,066,806 +0.43(+6.38%)
May 31, 2006 6.536 6.781 6.536 6.738 498,247 +0.22(+3.34%)
May 30, 2006 6.710 6.759 6.493 6.520 447,030 -0.22(-3.31%)
May 26, 2006 6.569 6.772 6.471 6.743 616,584 +0.18(+2.74%)
May 25, 2006 6.749 6.781 6.482 6.563 609,254 -0.17(-2.58%)
May 24, 2006 6.672 6.939 6.623 6.738 613,480 +0.03(+0.41%)
May 23, 2006 6.776 7.059 6.683 6.710 733,368 -0.05(-0.80%)
May 22, 2006 7.276 7.293 6.656 6.765 815,834 -0.57(-7.79%)
May 19, 2006 7.184 7.364 7.021 7.336 709,905 +0.20(+2.82%)
May 18, 2006 7.021 7.364 6.983 7.135 976,510 +0.09(+1.31%)
May 17, 2006 7.402 7.402 6.950 7.042 1,420,373 -0.51(-6.71%)
May 16, 2006 7.919 8.142 7.429 7.549 1,467,217 -0.40(-5.06%)
May 15, 2006 8.517 8.642 7.832 7.951 1,197,911 -0.38(-4.51%)
May 12, 2006 8.136 8.430 7.891 8.327 595,481 +0.17(+2.14%)
May 11, 2006 8.436 8.517 8.006 8.153 664,511 -0.38(-4.46%)
May 10, 2006 8.708 8.751 8.463 8.534 457,713 -0.20(-2.24%)
May 09, 2006 8.436 8.768 8.436 8.730 547,856 +0.22(+2.62%)
May 08, 2006 8.463 8.583 8.261 8.506 717,027 -0.03(-0.32%)
May 05, 2006 8.653 8.708 8.517 8.534 555,121 -0.08(-0.88%)
May 04, 2006 8.234 8.681 8.169 8.610 963,435 +0.25(+2.99%)
May 03, 2006 8.044 8.408 8.038 8.359 1,026,610 +0.26(+3.16%)
May 02, 2006 7.930 8.294 7.848 8.104 1,327,853 +0.21(+2.62%)
May 01, 2006 8.223 8.419 7.647 7.897 3,087,515 -0.87(-9.88%)
Apr 28, 2006 8.681 8.817 8.447 8.762 984,500 -0.01(-0.06%)
Apr 27, 2006 8.882 8.887 8.577 8.768 557,001 -0.17(-1.95%)
Apr 26, 2006 9.045 9.154 8.936 8.942 366,258 -0.15(-1.68%)
Apr 25, 2006 8.795 9.252 8.795 9.094 641,112 +0.25(+2.83%)
Apr 24, 2006 9.116 9.132 8.686 8.844 944,214 -0.36(-3.96%)
Apr 21, 2006 9.361 9.383 9.105 9.208 495,371 -0.15(-1.63%)
Apr 20, 2006 9.252 9.606 9.252 9.361 351,186 +0.05(+0.58%)
Apr 19, 2006 9.328 9.377 9.198 9.306 256,254 -0.05(-0.58%)
Apr 18, 2006 9.138 9.448 9.078 9.361 510,582 +0.29(+3.24%)
Apr 17, 2006 9.453 9.453 8.980 9.067 726,174 -0.42(-4.42%)
Apr 13, 2006 9.551 9.551 9.366 9.486 305,645 -0.07(-0.68%)
Apr 12, 2006 9.296 9.606 9.241 9.551 601,474 +0.26(+2.75%)
Apr 11, 2006 9.595 9.595 9.198 9.296 581,742 -0.32(-3.28%)
Apr 10, 2006 9.530 9.693 9.323 9.611 503,362 +0.07(+0.68%)
Apr 07, 2006 9.442 9.742 9.410 9.546 782,954 -0.10(-1.02%)
Apr 06, 2006 9.388 9.644 9.274 9.644 784,432 +0.22(+2.31%)
Apr 05, 2006 9.192 9.442 9.138 9.426 1,033,469 +0.30(+3.34%)
Apr 04, 2006 9.023 9.355 8.632 9.121 2,831,633 +0.47(+5.41%)
Apr 03, 2006 9.606 9.671 8.202 8.653 6,194,302 -1.02(-10.52%)
Mar 31, 2006 9.704 9.796 9.638 9.671 714,747 -0.02(-0.17%)
Mar 30, 2006 9.497 9.878 9.415 9.687 1,366,226 +0.08(+0.85%)
Mar 29, 2006 10.45 10.47 9.132 9.606 5,938,543 -1.27(-11.71%)
Mar 28, 2006 10.61 10.99 10.61 10.88 579,947 +0.17(+1.63%)
Mar 27, 2006 10.67 10.87 10.48 10.71 1,386,414 -0.04(-0.41%)
Mar 24, 2006 10.63 10.77 10.48 10.75 340,304 +0.16(+1.54%)
Mar 23, 2006 10.34 10.64 10.30 10.59 445,946 +0.22(+2.15%)
Mar 22, 2006 10.47 10.53 10.25 10.36 409,748 -0.07(-0.63%)
Mar 21, 2006 10.59 10.83 10.31 10.43 621,984 -0.12(-1.13%)
Mar 20, 2006 10.88 10.88 10.46 10.55 554,787 -0.28(-2.61%)
Mar 17, 2006 10.67 10.88 10.56 10.83 263,966 +0.13(+1.17%)
Mar 16, 2006 10.57 10.83 10.54 10.71 682,595 +0.17(+1.60%)
Mar 15, 2006 10.34 10.56 10.22 10.54 451,140 +0.35(+3.42%)
Mar 14, 2006 10.59 10.60 10.16 10.19 446,198 -0.35(-3.31%)
Mar 13, 2006 10.39 10.57 10.39 10.54 390,909 +0.23(+2.22%)
Mar 10, 2006 10.06 10.34 10.02 10.31 282,480 +0.22(+2.21%)
Mar 09, 2006 10.06 10.19 10.01 10.08 501,159 +0.10(+0.98%)
Mar 08, 2006 9.764 10.10 9.687 9.987 572,895 +0.08(+0.82%)
Mar 07, 2006 10.51 10.63 9.829 9.905 978,122 -0.48(-4.66%)
Mar 06, 2006 10.40 10.53 10.29 10.39 328,058 +0.08(+0.74%)
Mar 03, 2006 10.53 10.53 10.30 10.31 358,131 -0.13(-1.20%)
Mar 02, 2006 10.48 10.55 10.36 10.44 446,815 +0.03(+0.31%)
Mar 01, 2006 10.30 10.44 10.23 10.41 346,331 +0.23(+2.30%)
Feb 28, 2006 10.48 10.54 10.16 10.17 778,967 -0.30(-2.91%)
Feb 27, 2006 10.44 10.67 10.34 10.48 781,395 +0.14(+1.37%)
Feb 24, 2006 9.796 10.45 9.796 10.34 700,246 +0.55(+5.62%)
Feb 23, 2006 9.606 10.05 9.606 9.785 390,950 +0.10(+1.01%)
Feb 22, 2006 10.08 10.25 9.606 9.687 1,039,933 -0.44(-4.35%)
Feb 21, 2006 10.02 10.25 9.987 10.13 623,948 +0.20(+2.03%)
Feb 17, 2006 9.894 10.07 9.682 9.927 778,201 +0.22(+2.30%)
Feb 16, 2006 9.579 9.731 9.535 9.704 479,020 +0.20(+2.06%)
Feb 15, 2006 9.497 9.573 9.350 9.508 411,288 +0.04(+0.46%)
Feb 14, 2006 9.704 9.785 9.154 9.464 724,985 -0.29(-2.96%)
Feb 13, 2006 9.687 9.889 9.595 9.753 450,769 +0.11(+1.19%)
Feb 10, 2006 10.34 10.34 9.453 9.638 1,045,302 -0.67(-6.54%)
Feb 09, 2006 9.807 10.34 9.796 10.31 1,011,572 +0.52(+5.28%)
Feb 08, 2006 9.573 9.796 9.415 9.796 320,177 +0.28(+2.99%)
Feb 07, 2006 9.638 9.725 9.442 9.512 254,136 -0.10(-1.09%)
Feb 06, 2006 9.791 9.796 9.432 9.617 500,244 -0.13(-1.28%)
Feb 03, 2006 9.399 9.764 9.399 9.742 306,187 +0.28(+2.93%)
Feb 02, 2006 9.628 9.633 9.361 9.464 476,244 -0.14(-1.47%)
Feb 01, 2006 9.519 9.606 9.426 9.606 347,520 -0.01(-0.06%)
Jan 31, 2006 9.551 9.628 9.404 9.611 508,399 -0.01(-0.06%)
Jan 30, 2006 9.769 9.823 9.524 9.617 698,076 -0.17(-1.78%)
Jan 27, 2006 9.780 9.987 9.644 9.791 691,467 +0.02(+0.22%)
Jan 26, 2006 9.562 9.780 9.546 9.769 625,379 +0.24(+2.48%)
Jan 25, 2006 9.579 9.579 9.263 9.532 962,899 +0.17(+1.83%)
Jan 24, 2006 9.345 9.622 9.159 9.361 1,800,771 +0.04(+0.47%)
Jan 23, 2006 8.403 9.388 8.300 9.317 4,408,956 +1.44(+18.23%)
Jan 20, 2006 7.821 7.989 7.750 7.881 651,508 +0.00(+0.00%)
Jan 19, 2006 7.989 8.049 7.783 7.881 442,554 -0.09(-1.16%)
Jan 18, 2006 7.891 8.125 7.565 7.973 633,284 -0.01(-0.14%)
Jan 17, 2006 8.000 8.098 7.875 7.984 269,743 -0.02(-0.20%)
Jan 13, 2006 7.815 8.071 7.810 8.000 340,361 +0.12(+1.48%)
Jan 12, 2006 8.109 8.153 7.799 7.883 623,994 -0.27(-3.37%)
Jan 11, 2006 8.376 8.376 8.055 8.158 635,704 -0.24(-2.85%)
Jan 10, 2006 8.300 8.408 8.286 8.398 325,019 +0.15(+1.78%)
Jan 09, 2006 8.185 8.485 8.158 8.251 728,377 +0.16(+2.02%)
Jan 06, 2006 8.120 8.293 8.006 8.087 531,964 +0.07(+0.81%)
Jan 05, 2006 8.066 8.087 7.870 8.022 339,248 -0.05(-0.67%)
Jan 04, 2006 7.636 8.087 7.581 8.076 487,678 +0.27(+3.49%)
Jan 03, 2006 7.766 7.870 7.298 7.804 1,149,167 +0.09(+1.20%)
Dec 30, 2005 7.946 8.044 7.690 7.712 743,694 -0.23(-2.95%)
Dec 29, 2005 8.153 8.153 7.919 7.946 388,340 -0.15(-1.88%)
Dec 28, 2005 8.027 8.131 7.614 8.098 727,074 +0.07(+0.88%)
Dec 27, 2005 8.572 8.610 7.968 8.027 1,351,069 -0.42(-4.96%)
Dec 23, 2005 8.381 8.496 8.191 8.447 1,042,462 +0.16(+1.90%)
Dec 22, 2005 8.082 8.403 7.978 8.289 1,284,438 +0.22(+2.77%)
Dec 21, 2005 8.076 8.136 7.910 8.066 885,528 -0.02(-0.20%)
Dec 20, 2005 7.815 8.109 7.647 8.082 896,110 +0.25(+3.20%)
Dec 19, 2005 7.886 7.919 7.402 7.832 708,983 -0.04(-0.48%)
Dec 16, 2005 7.837 8.158 7.783 7.870 1,130,339 +0.11(+1.40%)
Dec 15, 2005 7.559 8.082 7.538 7.761 1,540,180 +0.12(+1.57%)
Dec 14, 2005 7.538 7.674 7.510 7.641 487,483 +0.10(+1.37%)
Dec 13, 2005 7.619 7.755 7.456 7.538 559,807 -0.04(-0.57%)
Dec 12, 2005 7.461 7.619 7.391 7.581 774,168 +0.19(+2.58%)
Dec 09, 2005 7.489 7.663 7.211 7.391 1,049,984 -0.07(-0.88%)
Dec 08, 2005 7.342 7.554 7.276 7.456 867,892 +0.18(+2.47%)
Dec 07, 2005 7.075 7.320 6.939 7.276 783,008 +0.15(+2.06%)
Dec 06, 2005 6.966 7.320 6.950 7.129 894,803 +0.19(+2.66%)
Dec 05, 2005 6.798 6.944 6.749 6.944 622,041 +0.20(+2.90%)
Dec 02, 2005 6.585 6.792 6.585 6.749 455,560 +0.17(+2.57%)
Dec 01, 2005 6.476 6.640 6.330 6.579 798,233 +0.17(+2.62%)
Nov 30, 2005 6.504 6.525 6.183 6.411 1,126,675 -0.11(-1.75%)
Nov 29, 2005 6.612 6.738 6.482 6.525 460,186 -0.14(-2.12%)
Nov 28, 2005 6.542 6.743 6.542 6.667 704,466 +0.10(+1.49%)
Nov 25, 2005 6.661 6.749 6.427 6.569 569,905 -0.13(-1.87%)
Nov 23, 2005 6.716 6.923 6.585 6.694 843,309 -0.07(-1.05%)
Nov 22, 2005 6.928 6.961 6.536 6.765 2,580,950 -0.53(-7.31%)
Nov 21, 2005 7.168 7.304 7.021 7.298 610,261 +0.26(+3.63%)
Nov 18, 2005 7.129 7.353 7.021 7.042 504,116 -0.08(-1.15%)
Nov 17, 2005 7.233 7.253 6.993 7.124 557,330 -0.09(-1.21%)
Nov 16, 2005 7.374 7.451 7.129 7.211 569,619 -0.02(-0.23%)
Nov 15, 2005 7.489 7.527 7.129 7.227 806,615 -0.26(-3.42%)
Nov 14, 2005 7.129 7.505 6.972 7.483 1,479,462 +0.41(+5.77%)
Nov 11, 2005 7.146 7.260 7.021 7.075 640,246 -0.02(-0.23%)
Nov 10, 2005 6.912 7.129 6.754 7.091 641,117 +0.17(+2.44%)
Nov 09, 2005 7.336 7.336 6.803 6.923 1,229,504 -0.42(-5.78%)
Nov 08, 2005 7.129 7.358 7.021 7.347 799,532 +0.22(+3.05%)
Nov 07, 2005 7.598 7.619 6.868 7.129 2,260,520 -0.48(-6.36%)
Nov 04, 2005 7.342 7.619 7.211 7.614 1,428,958 +0.35(+4.87%)
Nov 03, 2005 6.939 7.353 6.923 7.260 2,217,473 +0.36(+5.20%)
Nov 02, 2005 6.857 6.972 6.705 6.901 1,208,292 +0.04(+0.56%)
Nov 01, 2005 6.068 6.906 6.030 6.863 3,426,508 +0.82(+13.50%)
Oct 31, 2005 5.807 6.123 5.769 6.046 587,521 +0.23(+4.03%)
Oct 28, 2005 5.905 5.905 5.578 5.812 771,338 -0.13(-2.11%)
Oct 27, 2005 6.068 6.193 5.878 5.938 481,791 -0.16(-2.59%)
Oct 26, 2005 6.302 6.302 6.090 6.095 598,551 -0.21(-3.28%)
Oct 25, 2005 6.172 6.357 5.992 6.302 964,069 +0.20(+3.21%)
Oct 24, 2005 5.900 6.128 5.769 6.106 2,222,781 +0.64(+11.64%)
Oct 21, 2005 5.568 5.704 5.470 5.470 664,965 -0.17(-2.99%)
Oct 20, 2005 5.535 5.665 5.535 5.638 466,305 +0.10(+1.87%)
Oct 19, 2005 5.404 5.573 5.279 5.535 467,944 +0.08(+1.50%)
Oct 18, 2005 5.606 5.660 5.421 5.453 385,336 -0.16(-2.81%)
Oct 17, 2005 5.453 5.633 5.393 5.611 362,462 +0.20(+3.62%)
Oct 14, 2005 5.421 5.442 5.208 5.415 520,331 +0.02(+0.30%)
Oct 13, 2005 5.312 5.442 5.061 5.399 1,005,097 +0.05(+0.92%)
Oct 12, 2005 5.606 5.769 5.257 5.350 826,915 -0.30(-5.30%)
Oct 11, 2005 5.660 5.812 5.606 5.649 281,784 -0.04(-0.76%)
Oct 10, 2005 5.617 5.742 5.617 5.693 215,355 +0.04(+0.77%)
Oct 07, 2005 5.606 5.823 5.524 5.649 454,044 +0.05(+0.97%)
Oct 06, 2005 5.851 5.851 5.514 5.595 538,152 -0.28(-4.81%)
Oct 05, 2005 5.987 6.003 5.769 5.878 455,368 -0.09(-1.46%)
Oct 04, 2005 5.840 6.068 5.807 5.965 665,018 +0.19(+3.30%)
Oct 03, 2005 5.578 5.872 5.562 5.774 546,996 +0.14(+2.41%)
Sep 30, 2005 5.497 5.742 5.497 5.638 716,085 +0.09(+1.67%)
Sep 29, 2005 5.682 5.687 5.459 5.546 949,224 -0.17(-3.04%)
Sep 28, 2005 5.932 5.981 5.665 5.720 823,205 -0.27(-4.45%)
Sep 27, 2005 6.025 6.123 5.851 5.987 881,528 -0.11(-1.79%)
Sep 26, 2005 6.008 6.117 5.997 6.095 628,893 +0.17(+2.94%)
Sep 23, 2005 5.921 6.041 5.714 5.921 588,410 +0.10(+1.68%)
Sep 22, 2005 5.823 5.954 5.442 5.823 1,388,609 +0.19(+3.38%)
Sep 21, 2005 6.177 6.235 5.578 5.633 1,763,228 -0.50(-8.16%)
Sep 20, 2005 6.368 6.560 6.057 6.134 1,247,702 -0.20(-3.18%)
Sep 19, 2005 6.199 6.340 6.123 6.335 652,717 +0.23(+3.74%)
Sep 16, 2005 6.090 6.210 5.932 6.106 456,486 +0.03(+0.45%)
Sep 15, 2005 6.357 6.357 5.932 6.079 678,373 -0.17(-2.70%)
Sep 14, 2005 6.253 6.395 6.210 6.248 536,532 +0.00(+0.00%)
Sep 13, 2005 6.378 6.395 6.193 6.248 607,512 -0.07(-1.03%)
Sep 12, 2005 6.172 6.368 6.172 6.313 1,258,223 +0.23(+3.76%)
Sep 09, 2005 6.150 6.193 5.992 6.085 711,535 +0.01(+0.09%)
Sep 08, 2005 6.025 6.123 5.878 6.079 1,299,455 +0.08(+1.36%)
Sep 07, 2005 5.981 6.368 5.943 5.997 2,524,221 +0.07(+1.19%)
Sep 06, 2005 5.709 5.959 5.665 5.927 1,685,360 +0.24(+4.21%)
Sep 02, 2005 5.714 5.714 5.606 5.687 434,449 +0.01(+0.10%)
Sep 01, 2005 5.714 5.714 5.633 5.682 381,007 -0.01(-0.10%)
Aug 31, 2005 5.725 5.725 5.633 5.687 397,471 +0.00(+0.00%)
Aug 30, 2005 5.774 5.774 5.655 5.687 753,287 -0.05(-0.95%)
Aug 29, 2005 5.578 5.834 5.524 5.742 1,388,584 +0.31(+5.71%)
Aug 26, 2005 5.578 5.578 5.241 5.431 688,753 -0.12(-2.16%)
Aug 25, 2005 5.791 5.851 5.497 5.551 613,023 -0.21(-3.68%)
Aug 24, 2005 5.687 5.851 5.573 5.763 1,050,100 +0.05(+0.86%)
Aug 23, 2005 5.633 5.769 5.627 5.714 623,520 +0.11(+1.94%)
Aug 22, 2005 5.535 5.682 5.459 5.606 689,107 +0.11(+2.08%)
Aug 19, 2005 5.459 5.606 5.361 5.491 383,820 +0.03(+0.60%)
Aug 18, 2005 5.578 5.578 5.170 5.459 1,251,836 -0.13(-2.24%)
Aug 17, 2005 5.769 5.823 5.497 5.584 741,022 -0.16(-2.84%)
Aug 16, 2005 5.938 5.938 5.676 5.747 854,275 -0.08(-1.40%)
Aug 15, 2005 5.606 5.987 5.606 5.829 1,790,276 +0.25(+4.49%)
Aug 12, 2005 5.709 5.709 5.508 5.578 333,364 -0.05(-0.97%)
Aug 11, 2005 5.568 5.714 5.497 5.633 546,904 +0.08(+1.47%)
Aug 10, 2005 5.568 5.763 5.442 5.551 1,260,503 +0.04(+0.69%)
Aug 09, 2005 5.285 5.769 5.285 5.513 2,405,527 +0.22(+4.22%)
Aug 08, 2005 5.399 5.415 5.176 5.290 440,292 -0.01(-0.21%)
Aug 05, 2005 5.421 5.470 5.045 5.301 1,085,649 -0.13(-2.31%)
Aug 04, 2005 5.508 5.578 5.344 5.426 582,124 -0.05(-0.99%)
Aug 03, 2005 5.442 5.589 5.410 5.480 596,592 +0.01(+0.20%)
Aug 02, 2005 5.725 5.742 5.404 5.470 1,512,736 -0.18(-3.18%)
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.