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 (%)
Jul 29, 2011 5.872 5.898 5.667 5.783 325,402 -0.13(-2.14%)
Jul 28, 2011 6.020 6.057 5.898 5.909 349,054 -0.10(-1.67%)
Jul 27, 2011 5.962 6.051 5.888 6.009 514,740 +0.05(+0.88%)
Jul 26, 2011 5.946 6.051 5.883 5.956 250,699 +0.00(+0.00%)
Jul 25, 2011 5.888 6.041 5.804 5.956 335,700 +0.01(+0.18%)
Jul 22, 2011 5.909 5.988 5.893 5.946 213,889 +0.04(+0.71%)
Jul 21, 2011 5.925 6.030 5.898 5.904 537,420 +0.02(+0.36%)
Jul 20, 2011 5.751 5.972 5.746 5.883 700,765 +0.14(+2.39%)
Jul 19, 2011 5.698 5.851 5.656 5.746 1,185,063 +0.07(+1.30%)
Jul 18, 2011 5.877 6.009 5.630 5.672 1,895,442 -0.43(-7.08%)
Jul 15, 2011 6.141 6.157 6.099 6.104 716,092 -0.06(-0.94%)
Jul 14, 2011 6.204 6.289 6.141 6.162 464,408 -0.05(-0.76%)
Jul 13, 2011 6.368 6.387 6.194 6.210 427,068 -0.12(-1.91%)
Jul 12, 2011 6.199 6.405 6.188 6.331 953,151 +0.12(+1.87%)
Jul 11, 2011 6.183 6.331 6.120 6.215 790,308 -0.26(-3.99%)
Jul 08, 2011 6.262 6.584 6.241 6.473 498,486 +0.17(+2.76%)
Jul 07, 2011 6.094 6.405 6.056 6.299 854,142 +0.19(+3.11%)
Jul 06, 2011 6.215 6.231 6.109 6.109 487,513 -0.13(-2.03%)
Jul 05, 2011 6.194 6.336 6.167 6.236 553,541 +0.07(+1.11%)
Jul 01, 2011 6.267 6.315 6.152 6.167 523,438 -0.08(-1.27%)
Jun 30, 2011 6.188 6.347 6.188 6.246 664,563 +0.03(+0.51%)
Jun 29, 2011 6.315 6.347 6.199 6.215 397,682 -0.11(-1.75%)
Jun 28, 2011 6.246 6.325 6.220 6.325 375,144 +0.12(+1.87%)
Jun 27, 2011 6.294 6.294 6.194 6.210 304,495 -0.05(-0.84%)
Jun 24, 2011 6.331 6.410 6.210 6.262 1,046,420 -0.06(-0.92%)
Jun 23, 2011 6.262 6.347 6.162 6.320 277,163 +0.02(+0.33%)
Jun 22, 2011 6.294 6.341 6.262 6.299 239,713 -0.02(-0.33%)
Jun 21, 2011 6.325 6.339 6.204 6.320 425,432 +0.01(+0.08%)
Jun 20, 2011 6.325 6.347 6.252 6.315 280,635 +0.05(+0.76%)
Jun 17, 2011 6.283 6.378 6.225 6.267 558,347 +0.00(+0.00%)
Jun 16, 2011 6.278 6.378 6.220 6.267 331,065 -0.01(-0.17%)
Jun 15, 2011 6.347 6.478 6.157 6.278 504,016 -0.09(-1.49%)
Jun 14, 2011 6.120 6.515 6.120 6.373 1,653,405 +0.30(+4.86%)
Jun 13, 2011 6.267 6.278 6.051 6.078 761,106 -0.14(-2.29%)
Jun 10, 2011 6.257 6.331 6.215 6.220 495,930 -0.06(-1.01%)
Jun 09, 2011 6.331 6.357 6.252 6.283 481,666 -0.03(-0.42%)
Jun 08, 2011 6.441 6.457 6.304 6.310 524,578 -0.15(-2.37%)
Jun 07, 2011 6.325 6.578 6.321 6.463 885,169 +0.16(+2.51%)
Jun 06, 2011 6.341 6.352 6.236 6.304 848,608 +0.06(+0.93%)
Jun 03, 2011 6.399 6.484 6.231 6.246 965,019 -0.48(-7.20%)
May 24, 2011 6.731 6.752 6.647 6.731 237,698 -0.01(-0.08%)
May 23, 2011 6.816 6.874 6.716 6.737 387,297 -0.11(-1.62%)
May 20, 2011 6.779 6.979 6.752 6.847 691,124 +0.02(+0.23%)
May 19, 2011 6.832 6.942 6.805 6.832 390,222 +0.02(+0.23%)
May 18, 2011 6.731 6.884 6.731 6.816 579,860 +0.07(+1.09%)
May 17, 2011 6.679 6.832 6.631 6.742 764,400 +0.04(+0.55%)
May 16, 2011 6.679 6.821 6.679 6.705 632,447 -0.01(-0.20%)
May 13, 2011 6.774 6.832 6.636 6.718 1,029,363 -0.06(-0.82%)
May 12, 2011 6.884 6.984 6.774 6.774 624,183 -0.11(-1.65%)
May 11, 2011 6.746 6.903 6.746 6.887 622,228 +0.12(+1.77%)
May 10, 2011 6.840 6.882 6.610 6.767 1,550,105 -0.09(-1.37%)
May 09, 2011 7.597 7.712 6.631 6.861 4,267,895 -0.82(-10.73%)
May 06, 2011 7.654 7.801 7.633 7.686 356,863 +0.05(+0.62%)
May 05, 2011 7.712 7.801 7.639 7.639 234,129 -0.08(-1.01%)
May 04, 2011 7.686 7.790 7.633 7.717 197,365 +0.06(+0.82%)
May 03, 2011 7.675 7.727 7.597 7.654 282,841 -0.04(-0.54%)
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.