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

Petmed Express Inc (NQ: PETS )

4.280 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2012 5.427 5.499 5.366 5.388 857,770 -0.04(-0.71%)
Jul 30, 2012 5.377 5.475 5.360 5.427 380,851 +0.05(+0.93%)
Jul 27, 2012 5.216 5.382 5.211 5.377 502,270 +0.19(+3.63%)
Jul 26, 2012 5.249 5.277 5.139 5.188 392,996 +0.00(+0.00%)
Jul 25, 2012 5.216 5.249 5.100 5.188 713,307 -0.04(-0.74%)
Jul 24, 2012 5.360 5.360 5.072 5.227 1,010,061 -0.12(-2.18%)
Jul 23, 2012 5.654 5.654 5.266 5.344 2,793,016 -0.90(-14.39%)
Jul 20, 2012 6.280 6.336 6.208 6.242 268,826 -0.08(-1.31%)
Jul 19, 2012 6.253 6.397 6.236 6.325 275,362 +0.08(+1.24%)
Jul 18, 2012 6.436 6.497 6.236 6.247 464,776 -0.16(-2.42%)
Jul 17, 2012 6.308 6.508 6.281 6.402 235,365 +0.08(+1.32%)
Jul 16, 2012 6.397 6.424 6.297 6.319 365,160 -0.06(-0.87%)
Jul 13, 2012 6.458 6.501 6.319 6.375 743,578 -0.06(-0.95%)
Jul 12, 2012 6.630 6.668 6.391 6.436 472,748 -0.21(-3.17%)
Jul 11, 2012 6.641 6.680 6.560 6.646 296,528 +0.03(+0.42%)
Jul 10, 2012 6.707 6.757 6.552 6.619 408,303 -0.06(-0.91%)
Jul 09, 2012 6.757 6.790 6.646 6.680 352,245 -0.07(-0.99%)
Jul 06, 2012 6.746 6.840 6.746 6.746 240,452 -0.03(-0.49%)
Jul 05, 2012 6.746 6.918 6.746 6.779 214,029 +0.01(+0.16%)
Jul 03, 2012 6.835 6.851 6.752 6.768 120,911 -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.