Indicators

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.