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 (%)
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%)
May 02, 2011 7.717 7.947 7.686 7.696 305,494 -0.18(-2.32%)
Apr 29, 2011 7.931 7.952 7.795 7.879 235,337 -0.04(-0.53%)
Apr 28, 2011 7.868 7.952 7.848 7.921 167,934 +0.06(+0.80%)
Apr 27, 2011 7.754 7.874 7.717 7.858 349,672 +0.11(+1.42%)
Apr 26, 2011 7.675 7.780 7.623 7.748 426,136 +0.08(+0.99%)
Apr 25, 2011 7.623 7.707 7.571 7.673 257,958 -0.02(-0.31%)
Apr 21, 2011 7.759 7.773 7.623 7.696 195,519 -0.02(-0.27%)
Apr 20, 2011 7.795 7.795 7.691 7.717 223,476 -0.01(-0.14%)
Apr 19, 2011 7.754 7.801 7.618 7.727 229,733 -0.04(-0.54%)
Apr 18, 2011 7.696 7.806 7.660 7.769 286,342 -0.01(-0.07%)
Apr 15, 2011 7.686 7.785 7.628 7.774 485,173 +0.04(+0.57%)
Apr 14, 2011 7.665 7.780 7.654 7.730 218,494 +0.00(+0.03%)
Apr 13, 2011 7.785 7.858 7.686 7.727 297,251 -0.06(-0.74%)
Apr 12, 2011 7.921 7.962 7.743 7.785 421,376 -0.18(-2.29%)
Apr 11, 2011 7.999 8.072 7.889 7.968 239,020 -0.02(-0.20%)
Apr 08, 2011 8.145 8.203 7.947 7.983 184,727 -0.16(-1.92%)
Apr 07, 2011 8.203 8.286 8.067 8.140 258,471 -0.07(-0.89%)
Apr 06, 2011 8.281 8.312 8.156 8.213 302,903 -0.08(-1.01%)
Apr 05, 2011 8.265 8.323 8.229 8.297 274,477 +0.01(+0.06%)
Apr 04, 2011 8.213 8.323 8.114 8.291 350,244 +0.07(+0.89%)
Apr 01, 2011 8.281 8.349 8.197 8.218 608,712 -0.06(-0.76%)
Mar 31, 2011 8.208 8.438 8.145 8.281 753,754 +0.07(+0.89%)
Mar 30, 2011 8.208 8.265 8.036 8.208 407,870 +0.16(+1.95%)
Mar 29, 2011 8.056 8.124 7.989 8.051 304,198 -0.02(-0.19%)
Mar 28, 2011 8.119 8.145 7.968 8.067 336,926 -0.02(-0.26%)
Mar 25, 2011 7.947 8.119 7.928 8.088 615,839 +0.20(+2.58%)
Mar 24, 2011 7.806 7.989 7.780 7.884 559,423 +0.08(+1.07%)
Mar 23, 2011 7.581 7.837 7.493 7.801 472,793 +0.23(+3.11%)
Mar 22, 2011 7.618 7.665 7.524 7.566 487,175 -0.03(-0.41%)
Mar 21, 2011 7.665 7.759 7.592 7.597 449,362 -0.07(-0.89%)
Mar 18, 2011 7.566 7.670 7.477 7.665 588,813 +0.12(+1.59%)
Mar 17, 2011 7.633 7.670 7.519 7.545 301,568 -0.02(-0.28%)
Mar 16, 2011 7.534 7.613 7.466 7.566 428,340 +0.03(+0.42%)
Mar 15, 2011 7.372 7.790 7.372 7.534 840,193 +0.02(+0.28%)
Mar 14, 2011 7.571 7.691 7.503 7.513 480,335 -0.13(-1.71%)
Mar 11, 2011 7.774 7.801 7.633 7.644 385,046 -0.16(-2.01%)
Mar 10, 2011 7.853 7.895 7.780 7.801 799,022 -0.14(-1.71%)
Mar 09, 2011 7.743 8.041 7.623 7.936 816,905 +0.21(+2.74%)
Mar 08, 2011 7.633 7.806 7.597 7.725 513,925 +0.13(+1.68%)
Mar 07, 2011 7.748 7.748 7.519 7.597 734,479 -0.11(-1.49%)
Mar 04, 2011 7.769 7.769 7.654 7.712 819,657 +0.02(+0.27%)
Mar 03, 2011 7.795 7.801 7.649 7.691 389,733 -0.05(-0.61%)
Mar 02, 2011 7.592 7.801 7.545 7.738 389,369 +0.13(+1.72%)
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.