Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	7.728	7.909	7.728	7.816	539,943	+0.09(+1.21%)
Jan 28, 2011	7.920	8.029	7.697	7.723	701,519	-0.23(-2.93%)
Jan 27, 2011	7.925	8.044	7.858	7.956	971,343	+0.04(+0.46%)
Jan 26, 2011	7.713	7.941	7.707	7.920	802,400	+0.20(+2.55%)
Jan 25, 2011	7.707	7.998	7.666	7.723	1,588,171	+0.00(+0.00%)
Jan 24, 2011	8.039	8.158	7.666	7.723	1,713,140	-0.37(-4.61%)
Jan 21, 2011	8.096	8.179	8.029	8.096	806,061	+0.02(+0.19%)
Jan 20, 2011	8.049	8.168	8.044	8.080	639,147	-0.01(-0.06%)
Jan 19, 2011	8.179	8.179	8.029	8.086	851,721	-0.08(-1.00%)
Jan 18, 2011	8.184	8.215	8.102	8.167	474,509	-0.02(-0.21%)
Jan 14, 2011	8.091	8.210	8.070	8.184	502,605	+0.10(+1.22%)
Jan 13, 2011	8.080	8.184	8.060	8.086	238,600	+0.04(+0.52%)
Jan 12, 2011	8.117	8.184	8.034	8.044	309,266	-0.06(-0.77%)
Jan 11, 2011	8.179	8.241	8.034	8.106	573,673	-0.07(-0.82%)
Jan 10, 2011	8.091	8.251	8.086	8.174	554,249	+0.10(+1.28%)
Jan 07, 2011	8.184	8.189	8.055	8.070	518,293	-0.12(-1.45%)
Jan 06, 2011	8.339	8.339	8.148	8.189	574,317	-0.17(-1.98%)
Jan 05, 2011	8.288	8.396	8.236	8.355	713,212	+0.08(+1.00%)
Jan 04, 2011	9.210	9.210	8.236	8.272	1,927,477	-0.99(-10.73%)

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.