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

Petmed Express Inc (NQ: PETS )

4.255 -0.005 (-0.12%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 9, 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 (%)
May 31, 2012 6.247 6.358 6.192 6.325 199,292 +0.09(+1.51%)
May 30, 2012 6.308 6.341 6.181 6.231 143,880 -0.13(-2.01%)
May 29, 2012 6.602 6.641 6.319 6.358 270,962 -0.23(-3.45%)
May 25, 2012 6.508 6.596 6.452 6.585 182,618 +0.09(+1.45%)
May 24, 2012 6.386 6.491 6.386 6.491 201,498 +0.08(+1.21%)
May 23, 2012 6.330 6.425 6.264 6.413 253,201 +0.06(+0.87%)
May 22, 2012 6.386 6.480 6.303 6.358 380,575 -0.04(-0.61%)
May 21, 2012 6.397 6.508 6.314 6.397 366,764 -0.01(-0.09%)
May 18, 2012 6.253 6.483 6.219 6.402 491,738 +0.19(+3.03%)
May 17, 2012 6.353 6.390 6.203 6.214 260,877 -0.12(-1.84%)
May 16, 2012 6.314 6.413 6.286 6.330 264,043 +0.03(+0.44%)
May 15, 2012 6.330 6.380 6.231 6.303 426,137 -0.02(-0.26%)
May 14, 2012 6.386 6.430 6.250 6.319 452,678 -0.09(-1.47%)
May 11, 2012 6.231 6.458 6.231 6.413 544,951 +0.14(+2.21%)
May 10, 2012 6.264 6.386 6.164 6.275 551,177 +0.03(+0.44%)
May 09, 2012 6.072 6.384 6.067 6.247 784,491 +0.17(+2.79%)
May 08, 2012 6.050 6.182 5.985 6.078 1,325,238 +0.02(+0.36%)
May 07, 2012 7.385 7.412 5.974 6.056 4,352,858 -1.47(-19.55%)
May 04, 2012 7.112 7.675 7.112 7.527 1,574,509 +0.39(+5.44%)
May 03, 2012 7.161 7.221 7.117 7.139 372,188 -0.02(-0.31%)
May 02, 2012 7.133 7.161 7.063 7.161 328,416 +0.01(+0.08%)
May 01, 2012 7.391 7.412 7.133 7.155 742,982 -0.21(-2.90%)
Apr 30, 2012 7.358 7.407 7.216 7.369 669,390 +0.01(+0.07%)
Apr 27, 2012 7.319 7.423 7.319 7.363 457,895 +0.05(+0.75%)
Apr 26, 2012 7.101 7.314 7.095 7.308 297,514 +0.20(+2.85%)
Apr 25, 2012 7.155 7.205 7.046 7.106 381,155 +0.03(+0.39%)
Apr 24, 2012 7.029 7.128 7.008 7.079 267,210 +0.03(+0.47%)
Apr 23, 2012 7.062 7.112 6.947 7.046 264,823 -0.13(-1.75%)
Apr 20, 2012 7.232 7.232 7.122 7.172 490,920 +0.10(+1.47%)
Apr 19, 2012 7.248 7.248 6.997 7.068 506,681 -0.22(-3.08%)
Apr 18, 2012 7.319 7.319 7.194 7.292 563,752 -0.03(-0.45%)
Apr 17, 2012 7.248 7.341 7.210 7.325 290,132 +0.10(+1.36%)
Apr 16, 2012 7.172 7.237 7.075 7.226 350,351 +0.11(+1.54%)
Apr 13, 2012 7.166 7.177 7.057 7.117 425,113 -0.07(-0.91%)
Apr 12, 2012 7.194 7.314 7.172 7.183 348,408 +0.02(+0.23%)
Apr 11, 2012 6.947 7.177 6.887 7.166 455,188 +0.28(+4.13%)
Apr 10, 2012 6.991 7.035 6.800 6.882 429,343 -0.12(-1.72%)
Apr 09, 2012 7.112 7.188 6.936 7.002 450,418 -0.19(-2.66%)
Apr 05, 2012 7.303 7.385 7.161 7.194 1,028,733 -0.13(-1.72%)
Apr 04, 2012 7.259 7.566 7.226 7.319 1,011,104 +0.01(+0.07%)
Apr 03, 2012 7.155 7.330 7.101 7.314 784,290 +0.18(+2.45%)
Apr 02, 2012 6.920 7.161 6.871 7.139 1,026,771 +0.37(+5.41%)
Mar 30, 2012 6.800 7.008 6.761 6.772 735,522 +0.03(+0.41%)
Mar 29, 2012 6.559 6.761 6.548 6.745 311,631 +0.15(+2.32%)
Mar 28, 2012 6.575 6.636 6.510 6.592 259,752 +0.04(+0.58%)
Mar 27, 2012 6.526 6.647 6.461 6.554 549,700 +0.05(+0.84%)
Mar 26, 2012 6.471 6.548 6.439 6.499 289,425 +0.04(+0.59%)
Mar 23, 2012 6.543 6.641 6.389 6.461 464,816 -0.05(-0.84%)
Mar 22, 2012 6.368 6.526 6.324 6.515 332,469 +0.12(+1.88%)
Mar 21, 2012 6.450 6.521 6.324 6.395 243,342 -0.04(-0.68%)
Mar 20, 2012 6.461 6.537 6.346 6.439 251,833 -0.04(-0.68%)
Mar 19, 2012 6.417 6.521 6.373 6.482 202,509 +0.07(+1.11%)
Mar 16, 2012 6.548 6.548 6.373 6.411 470,150 -0.13(-1.92%)
Mar 15, 2012 6.466 6.548 6.329 6.537 202,420 +0.09(+1.44%)
Mar 14, 2012 6.543 6.564 6.389 6.444 163,962 -0.10(-1.50%)
Mar 13, 2012 6.384 6.548 6.313 6.543 332,855 +0.22(+3.46%)
Mar 12, 2012 6.543 6.575 6.291 6.324 547,031 -0.21(-3.26%)
Mar 09, 2012 6.444 6.734 6.389 6.537 839,931 +0.09(+1.36%)
Mar 08, 2012 6.450 6.471 6.329 6.450 258,628 +0.03(+0.51%)
Mar 07, 2012 6.378 6.417 6.269 6.417 171,490 +0.07(+1.12%)
Mar 06, 2012 6.362 6.428 6.285 6.346 253,124 -0.10(-1.53%)
Mar 05, 2012 6.346 6.461 6.242 6.444 369,507 +0.07(+1.03%)
Mar 02, 2012 6.499 6.592 6.340 6.378 657,107 -0.18(-2.75%)
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.