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

Petmed Express Inc (NQ: PETS )

4.110 -0.110 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 29, 2012 6.706 6.917 6.634 6.750 439,697 +0.14(+2.18%)
Jun 28, 2012 6.595 6.709 6.506 6.606 265,812 -0.04(-0.67%)
Jun 27, 2012 6.606 6.661 6.523 6.650 253,690 +0.08(+1.27%)
Jun 26, 2012 6.634 6.661 6.550 6.567 210,560 -0.08(-1.17%)
Jun 25, 2012 6.650 6.661 6.500 6.645 316,195 -0.03(-0.50%)
Jun 22, 2012 6.545 6.717 6.545 6.678 384,947 +0.17(+2.64%)
Jun 21, 2012 6.656 6.661 6.495 6.506 179,321 -0.14(-2.17%)
Jun 20, 2012 6.634 6.711 6.595 6.650 277,855 +0.01(+0.17%)
Jun 19, 2012 6.600 6.684 6.584 6.639 708,855 +0.09(+1.36%)
Jun 18, 2012 6.539 6.578 6.456 6.550 399,586 +0.01(+0.17%)
Jun 15, 2012 6.461 6.639 6.434 6.539 522,973 +0.06(+0.94%)
Jun 14, 2012 6.511 6.539 6.423 6.478 275,659 -0.01(-0.09%)
Jun 13, 2012 6.589 6.615 6.439 6.484 308,038 -0.16(-2.34%)
Jun 12, 2012 6.561 6.661 6.478 6.639 361,206 +0.12(+1.87%)
Jun 11, 2012 6.717 6.717 6.473 6.517 225,071 -0.14(-2.17%)
Jun 08, 2012 6.650 6.717 6.545 6.661 234,036 +0.01(+0.17%)
Jun 07, 2012 6.745 6.745 6.600 6.650 224,705 -0.03(-0.42%)
Jun 06, 2012 6.539 6.739 6.511 6.678 377,767 +0.16(+2.38%)
Jun 05, 2012 6.400 6.523 6.362 6.523 225,011 +0.08(+1.21%)
Jun 04, 2012 6.251 6.467 6.217 6.445 310,034 +0.24(+3.94%)
Jun 01, 2012 6.245 6.300 6.084 6.201 384,119 -0.13(-2.10%)
May 31, 2012 6.256 6.367 6.201 6.334 199,009 +0.09(+1.51%)
May 30, 2012 6.317 6.350 6.189 6.239 143,676 -0.13(-2.01%)
May 29, 2012 6.611 6.650 6.328 6.367 270,577 -0.23(-3.45%)
May 25, 2012 6.517 6.606 6.461 6.595 182,358 +0.09(+1.45%)
May 24, 2012 6.395 6.500 6.395 6.500 201,212 +0.08(+1.21%)
May 23, 2012 6.339 6.434 6.273 6.423 252,842 +0.06(+0.87%)
May 22, 2012 6.395 6.489 6.312 6.367 380,035 -0.04(-0.61%)
May 21, 2012 6.406 6.517 6.323 6.406 366,243 -0.01(-0.09%)
May 18, 2012 6.262 6.492 6.228 6.412 491,040 +0.19(+3.03%)
May 17, 2012 6.362 6.399 6.212 6.223 260,507 -0.12(-1.84%)
May 16, 2012 6.323 6.423 6.295 6.339 263,668 +0.03(+0.44%)
May 15, 2012 6.339 6.389 6.239 6.312 425,532 -0.02(-0.26%)
May 14, 2012 6.395 6.439 6.259 6.328 452,035 -0.09(-1.47%)
May 11, 2012 6.239 6.467 6.239 6.423 544,177 +0.14(+2.21%)
May 10, 2012 6.273 6.395 6.173 6.284 550,394 +0.03(+0.44%)
May 09, 2012 6.081 6.393 6.075 6.256 783,377 +0.17(+2.79%)
May 08, 2012 6.059 6.190 5.993 6.086 1,323,356 +0.02(+0.36%)
May 07, 2012 7.396 7.423 5.982 6.064 4,346,677 -1.47(-19.55%)
May 04, 2012 7.122 7.686 7.122 7.538 1,572,273 +0.39(+5.44%)
May 03, 2012 7.171 7.231 7.127 7.149 371,660 -0.02(-0.31%)
May 02, 2012 7.144 7.171 7.073 7.171 327,950 +0.01(+0.08%)
May 01, 2012 7.401 7.423 7.144 7.165 741,927 -0.21(-2.90%)
Apr 30, 2012 7.368 7.417 7.226 7.379 668,439 +0.01(+0.07%)
Apr 27, 2012 7.330 7.434 7.330 7.374 457,245 +0.05(+0.75%)
Apr 26, 2012 7.111 7.324 7.105 7.319 297,091 +0.20(+2.85%)
Apr 25, 2012 7.165 7.215 7.056 7.116 380,613 +0.03(+0.39%)
Apr 24, 2012 7.039 7.138 7.018 7.089 266,831 +0.03(+0.47%)
Apr 23, 2012 7.072 7.122 6.957 7.056 264,447 -0.13(-1.75%)
Apr 20, 2012 7.242 7.242 7.133 7.182 490,223 +0.10(+1.47%)
Apr 19, 2012 7.259 7.259 7.007 7.078 505,962 -0.22(-3.08%)
Apr 18, 2012 7.330 7.330 7.204 7.302 562,952 -0.03(-0.45%)
Apr 17, 2012 7.259 7.352 7.220 7.335 289,720 +0.10(+1.36%)
Apr 16, 2012 7.182 7.248 7.085 7.237 349,853 +0.11(+1.54%)
Apr 13, 2012 7.176 7.187 7.067 7.127 424,509 -0.07(-0.91%)
Apr 12, 2012 7.204 7.324 7.182 7.193 347,913 +0.02(+0.23%)
Apr 11, 2012 6.957 7.187 6.897 7.176 454,541 +0.28(+4.13%)
Apr 10, 2012 7.001 7.045 6.809 6.892 428,734 -0.12(-1.72%)
Apr 09, 2012 7.122 7.198 6.946 7.012 449,779 -0.19(-2.66%)
Apr 05, 2012 7.313 7.396 7.171 7.204 1,027,272 -0.13(-1.72%)
Apr 04, 2012 7.270 7.576 7.237 7.330 1,009,668 +0.01(+0.07%)
Apr 03, 2012 7.165 7.341 7.111 7.324 783,176 +0.18(+2.45%)
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.