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

Petmed Express Inc (NQ: PETS )

4.585 +0.005 (+0.11%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 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, 2012 5.435 5.507 5.373 5.396 856,552 -0.04(-0.72%)
Jul 30, 2012 5.385 5.483 5.368 5.435 380,310 +0.05(+0.93%)
Jul 27, 2012 5.224 5.390 5.218 5.385 501,557 +0.19(+3.63%)
Jul 26, 2012 5.257 5.285 5.146 5.196 392,438 +0.00(+0.00%)
Jul 25, 2012 5.224 5.257 5.107 5.196 712,294 -0.04(-0.74%)
Jul 24, 2012 5.368 5.368 5.079 5.235 1,008,627 -0.12(-2.18%)
Jul 23, 2012 5.662 5.662 5.274 5.351 2,789,051 -0.90(-14.39%)
Jul 20, 2012 6.289 6.345 6.217 6.251 268,444 -0.08(-1.31%)
Jul 19, 2012 6.262 6.406 6.245 6.334 274,971 +0.08(+1.24%)
Jul 18, 2012 6.445 6.506 6.245 6.256 464,116 -0.16(-2.42%)
Jul 17, 2012 6.317 6.517 6.290 6.412 235,031 +0.08(+1.32%)
Jul 16, 2012 6.406 6.433 6.306 6.328 364,641 -0.06(-0.87%)
Jul 13, 2012 6.467 6.510 6.328 6.384 742,522 -0.06(-0.95%)
Jul 12, 2012 6.639 6.677 6.400 6.445 472,076 -0.21(-3.17%)
Jul 11, 2012 6.650 6.689 6.570 6.656 296,107 +0.03(+0.42%)
Jul 10, 2012 6.717 6.767 6.561 6.628 407,723 -0.06(-0.91%)
Jul 09, 2012 6.767 6.800 6.656 6.689 351,745 -0.07(-0.99%)
Jul 06, 2012 6.756 6.850 6.756 6.756 240,111 -0.03(-0.49%)
Jul 05, 2012 6.756 6.928 6.756 6.789 213,725 +0.01(+0.16%)
Jul 03, 2012 6.844 6.861 6.761 6.778 120,740 -0.08(-1.13%)
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.