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

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2005 4.250 4.289 4.125 4.196 312,206 -0.04(-0.90%)
Jun 29, 2005 4.245 4.299 4.174 4.234 240,478 +0.05(+1.17%)
Jun 28, 2005 4.294 4.354 4.147 4.185 291,537 -0.12(-2.78%)
Jun 27, 2005 4.305 4.348 4.158 4.305 210,800 +0.07(+1.54%)
Jun 24, 2005 4.278 4.299 3.957 4.240 1,498,288 -0.07(-1.64%)
Jun 23, 2005 4.403 4.441 4.250 4.310 169,751 -0.07(-1.68%)
Jun 22, 2005 4.278 4.441 4.278 4.384 199,913 +0.11(+2.48%)
Jun 21, 2005 4.397 4.474 4.234 4.278 195,571 -0.13(-2.96%)
Jun 20, 2005 4.397 4.463 4.392 4.408 184,875 -0.02(-0.49%)
Jun 17, 2005 4.484 4.517 4.365 4.430 410,708 -0.04(-0.85%)
Jun 16, 2005 4.425 4.599 4.354 4.468 377,871 +0.05(+1.11%)
Jun 15, 2005 4.327 4.430 4.299 4.419 355,149 +0.11(+2.53%)
Jun 14, 2005 4.414 4.484 4.299 4.310 237,239 -0.13(-2.94%)
Jun 13, 2005 4.408 4.544 4.218 4.441 610,630 +0.10(+2.38%)
Jun 10, 2005 4.082 4.408 4.082 4.338 996,173 +0.26(+6.27%)
Jun 09, 2005 4.027 4.087 3.946 4.082 160,750 +0.08(+1.90%)
Jun 08, 2005 3.940 4.044 3.940 4.006 166,007 +0.09(+2.22%)
Jun 07, 2005 4.016 4.082 3.918 3.918 189,853 -0.11(-2.70%)
Jun 06, 2005 4.065 4.082 3.973 4.027 201,987 -0.04(-0.94%)
Jun 03, 2005 4.153 4.153 4.000 4.065 431,390 -0.07(-1.58%)
Jun 02, 2005 3.793 4.158 3.782 4.131 2,490,796 +0.29(+7.66%)
Jun 01, 2005 3.826 3.870 3.744 3.837 187,707 -0.01(-0.14%)
May 31, 2005 3.913 3.929 3.810 3.842 248,440 -0.03(-0.70%)
May 27, 2005 3.853 3.918 3.793 3.870 224,377 +0.04(+0.99%)
May 26, 2005 3.728 3.837 3.674 3.831 431,974 +0.16(+4.30%)
May 25, 2005 3.717 3.755 3.674 3.674 118,474 -0.02(-0.59%)
May 24, 2005 3.717 3.723 3.630 3.695 152,874 +0.02(+0.59%)
May 23, 2005 3.619 3.728 3.597 3.674 556,749 +0.08(+2.27%)
May 20, 2005 3.679 3.679 3.538 3.592 408,391 -0.07(-1.79%)
May 19, 2005 3.755 3.837 3.592 3.657 526,248 -0.15(-3.86%)
May 18, 2005 3.886 3.962 3.755 3.804 337,353 -0.10(-2.51%)
May 17, 2005 3.962 4.082 3.859 3.902 300,518 -0.03(-0.69%)
May 16, 2005 3.684 4.082 3.679 3.929 705,157 +0.39(+11.08%)
May 13, 2005 3.663 3.679 3.527 3.538 133,712 -0.06(-1.66%)
May 12, 2005 3.538 3.674 3.505 3.597 255,710 +0.04(+1.07%)
May 11, 2005 3.755 3.837 3.559 3.559 250,086 -0.22(-5.76%)
May 10, 2005 3.891 3.918 3.777 3.777 182,680 -0.10(-2.53%)
May 09, 2005 3.701 3.880 3.701 3.875 146,820 +0.17(+4.55%)
May 06, 2005 3.701 3.744 3.679 3.706 83,168 +0.01(+0.15%)
May 05, 2005 3.559 3.701 3.548 3.701 99,815 +0.11(+3.03%)
May 04, 2005 3.608 3.641 3.548 3.592 289,516 -0.05(-1.35%)
May 03, 2005 3.646 3.706 3.587 3.641 122,579 -0.02(-0.59%)
May 02, 2005 3.695 3.695 3.619 3.663 122,573 +0.05(+1.51%)
Apr 29, 2005 3.652 3.706 3.570 3.608 194,006 -0.04(-1.19%)
Apr 28, 2005 3.712 3.712 3.646 3.652 52,273 -0.04(-1.03%)
Apr 27, 2005 3.592 3.728 3.565 3.690 87,541 +0.06(+1.65%)
Apr 26, 2005 3.668 3.782 3.619 3.630 80,200 -0.07(-1.77%)
Apr 25, 2005 3.804 3.804 3.646 3.695 88,921 -0.08(-2.16%)
Apr 22, 2005 3.619 3.782 3.592 3.777 241,129 +0.14(+3.89%)
Apr 21, 2005 3.679 3.701 3.592 3.635 114,239 -0.02(-0.60%)
Apr 20, 2005 3.668 3.755 3.608 3.657 186,228 -0.04(-1.18%)
Apr 19, 2005 3.668 3.728 3.538 3.701 309,316 +0.03(+0.89%)
Apr 18, 2005 3.701 3.755 3.630 3.668 303,533 -0.06(-1.61%)
Apr 15, 2005 3.891 3.902 3.674 3.728 172,495 -0.14(-3.52%)
Apr 14, 2005 3.810 3.908 3.810 3.864 91,008 +0.03(+0.85%)
Apr 13, 2005 3.810 3.864 3.810 3.831 66,017 +0.03(+0.72%)
Apr 12, 2005 3.831 3.886 3.782 3.804 256,420 -0.03(-0.71%)
Apr 11, 2005 3.782 3.913 3.782 3.831 466,834 +0.04(+1.00%)
Apr 08, 2005 3.897 3.897 3.793 3.793 93,549 -0.09(-2.24%)
Apr 07, 2005 3.810 3.918 3.755 3.880 161,689 +0.06(+1.57%)
Apr 06, 2005 3.967 3.973 3.728 3.821 263,207 -0.09(-2.36%)
Apr 05, 2005 3.946 4.027 3.875 3.913 183,102 -0.10(-2.56%)
Apr 04, 2005 4.082 4.082 3.940 4.016 121,607 -0.05(-1.35%)
Apr 01, 2005 4.006 4.087 3.935 4.071 154,850 +0.04(+0.94%)
Mar 31, 2005 4.082 4.082 3.918 4.033 220,494 -0.04(-1.07%)
Mar 30, 2005 3.989 4.087 3.967 4.076 199,970 +0.01(+0.27%)
Mar 29, 2005 4.163 4.163 3.875 4.065 286,835 -0.09(-2.10%)
Mar 28, 2005 4.125 4.174 4.109 4.153 177,428 +0.03(+0.79%)
Mar 24, 2005 4.114 4.180 4.060 4.120 133,668 +0.03(+0.66%)
Mar 23, 2005 4.055 4.109 3.973 4.093 173,898 +0.12(+3.01%)
Mar 22, 2005 3.891 4.055 3.864 3.973 195,336 +0.11(+2.96%)
Mar 21, 2005 3.728 3.864 3.723 3.859 122,955 +0.14(+3.66%)
Mar 18, 2005 3.739 3.810 3.679 3.723 281,334 -0.09(-2.43%)
Mar 17, 2005 3.804 3.815 3.793 3.815 56,492 +0.00(+0.00%)
Mar 16, 2005 3.728 3.837 3.728 3.815 129,460 +0.08(+2.04%)
Mar 15, 2005 3.728 3.864 3.728 3.739 102,172 -0.01(-0.15%)
Mar 14, 2005 3.908 3.908 3.701 3.744 234,170 -0.11(-2.82%)
Mar 11, 2005 3.723 3.859 3.581 3.853 494,600 +0.00(+0.00%)
Mar 10, 2005 4.163 4.289 3.766 3.853 729,423 -0.36(-8.65%)
Mar 09, 2005 4.191 4.310 4.136 4.218 152,979 -0.03(-0.64%)
Mar 08, 2005 4.436 4.436 4.136 4.245 351,566 -0.11(-2.62%)
Mar 07, 2005 4.414 4.419 4.256 4.359 202,855 -0.05(-1.11%)
Mar 04, 2005 4.376 4.479 4.365 4.408 151,066 +0.01(+0.25%)
Mar 03, 2005 4.365 4.474 4.365 4.397 153,336 -0.02(-0.49%)
Mar 02, 2005 4.457 4.528 4.359 4.419 82,840 -0.04(-0.85%)
Mar 01, 2005 4.365 4.484 4.261 4.457 193,199 +0.05(+1.11%)
Feb 28, 2005 4.484 4.495 4.387 4.408 116,451 -0.01(-0.12%)
Feb 25, 2005 4.523 4.533 4.359 4.414 176,599 -0.04(-0.86%)
Feb 24, 2005 4.359 4.463 4.354 4.452 87,384 +0.04(+0.86%)
Feb 23, 2005 4.566 4.566 4.403 4.414 124,209 -0.08(-1.70%)
Feb 22, 2005 4.577 4.626 4.490 4.490 146,616 -0.13(-2.83%)
Feb 18, 2005 4.550 4.637 4.479 4.621 168,647 +0.11(+2.41%)
Feb 17, 2005 4.539 4.550 4.452 4.512 89,542 +0.01(+0.30%)
Feb 16, 2005 4.479 4.544 4.376 4.498 164,844 +0.04(+0.79%)
Feb 15, 2005 4.381 4.517 4.381 4.463 310,687 -0.03(-0.61%)
Feb 14, 2005 4.572 4.572 4.327 4.490 333,971 -0.06(-1.32%)
Feb 11, 2005 4.354 4.572 4.354 4.550 182,759 +0.11(+2.58%)
Feb 10, 2005 4.501 4.512 4.272 4.436 415,395 -0.08(-1.69%)
Feb 09, 2005 4.735 4.746 4.442 4.512 363,373 -0.14(-3.04%)
Feb 08, 2005 4.626 4.746 4.626 4.653 282,379 +0.02(+0.35%)
Feb 07, 2005 4.566 4.637 4.419 4.637 455,986 +0.17(+3.90%)
Feb 04, 2005 4.484 4.555 4.359 4.463 471,068 +0.05(+1.23%)
Feb 03, 2005 4.272 4.457 4.218 4.408 600,390 +0.11(+2.53%)
Feb 02, 2005 4.403 4.463 4.256 4.299 709,321 -0.10(-2.35%)
Feb 01, 2005 4.082 4.419 4.082 4.403 1,317,565 +0.28(+6.73%)
Jan 31, 2005 4.196 4.299 4.098 4.125 543,496 -0.02(-0.39%)
Jan 28, 2005 4.027 4.196 4.000 4.142 440,151 +0.07(+1.74%)
Jan 27, 2005 4.049 4.087 4.027 4.071 225,088 +0.03(+0.67%)
Jan 26, 2005 4.049 4.060 3.984 4.044 378,394 +0.01(+0.13%)
Jan 25, 2005 3.864 4.076 3.815 4.038 543,948 +0.17(+4.51%)
Jan 24, 2005 3.946 4.452 3.810 3.864 1,677,639 +0.16(+4.26%)
Jan 21, 2005 3.782 3.842 3.674 3.706 136,202 -0.14(-3.54%)
Jan 20, 2005 3.913 3.913 3.646 3.842 231,295 +0.02(+0.57%)
Jan 19, 2005 3.940 3.940 3.777 3.821 182,167 -0.04(-0.99%)
Jan 18, 2005 3.717 3.913 3.646 3.859 279,584 +0.22(+5.98%)
Jan 14, 2005 3.543 3.674 3.538 3.641 171,067 +0.10(+2.92%)
Jan 13, 2005 3.412 3.565 3.401 3.538 164,483 -0.04(-1.22%)
Jan 12, 2005 3.548 3.668 3.538 3.581 129,557 +0.00(+0.00%)
Jan 11, 2005 3.619 3.619 3.499 3.581 175,881 -0.01(-0.30%)
Jan 10, 2005 3.597 3.663 3.407 3.592 283,632 +0.02(+0.61%)
Jan 07, 2005 3.815 3.880 3.412 3.570 632,141 -0.25(-6.55%)
Jan 06, 2005 3.761 3.826 3.592 3.821 310,624 +0.11(+3.08%)
Jan 05, 2005 3.967 3.967 3.690 3.706 200,347 -0.11(-2.99%)
Jan 04, 2005 4.109 4.109 3.777 3.821 368,334 -0.25(-6.15%)
Jan 03, 2005 4.125 4.229 4.022 4.071 249,208 -0.07(-1.71%)
Dec 31, 2004 4.136 4.240 4.027 4.142 210,203 +0.03(+0.79%)
Dec 30, 2004 3.973 4.153 3.918 4.109 245,298 +0.19(+4.86%)
Dec 29, 2004 3.946 3.967 3.744 3.918 236,845 +0.06(+1.55%)
Dec 28, 2004 3.810 3.880 3.679 3.859 229,128 +0.06(+1.46%)
Dec 27, 2004 3.646 3.826 3.646 3.803 132,846 +0.06(+1.57%)
Dec 23, 2004 3.864 3.864 3.581 3.744 329,269 -0.02(-0.58%)
Dec 22, 2004 3.831 3.908 3.755 3.766 168,125 -0.05(-1.42%)
Dec 21, 2004 3.810 3.875 3.766 3.821 206,160 +0.02(+0.57%)
Dec 20, 2004 3.810 3.989 3.755 3.799 333,127 -0.04(-1.13%)
Dec 17, 2004 3.837 3.864 3.755 3.842 223,432 -0.01(-0.14%)
Dec 16, 2004 3.962 3.962 3.793 3.848 248,789 -0.08(-1.94%)
Dec 15, 2004 3.973 4.082 3.848 3.924 419,303 -0.10(-2.44%)
Dec 14, 2004 3.597 4.076 3.592 4.022 1,688,974 +0.40(+11.13%)
Dec 13, 2004 3.646 3.679 3.538 3.619 291,785 +0.01(+0.15%)
Dec 10, 2004 3.548 3.646 3.510 3.614 239,418 +0.08(+2.12%)
Dec 09, 2004 3.543 3.684 3.516 3.539 339,742 -0.13(-3.67%)
Dec 08, 2004 3.532 3.674 3.532 3.674 162,613 +0.07(+1.96%)
Dec 07, 2004 3.538 3.663 3.527 3.603 203,955 -0.03(-0.90%)
Dec 06, 2004 3.483 3.646 3.483 3.635 211,856 +0.04(+1.21%)
Dec 03, 2004 3.461 3.630 3.434 3.592 187,051 +0.07(+2.01%)
Dec 02, 2004 3.619 3.635 3.401 3.521 544,065 -0.06(-1.67%)
Dec 01, 2004 3.538 3.614 3.510 3.581 182,825 +0.04(+1.23%)
Nov 30, 2004 3.456 3.630 3.456 3.538 117,412 +0.03(+0.78%)
Nov 29, 2004 3.440 3.701 3.374 3.510 188,888 +0.02(+0.62%)
Nov 26, 2004 3.431 3.510 3.380 3.489 99,405 -0.01(-0.31%)
Nov 24, 2004 3.510 3.510 3.385 3.499 103,999 +0.03(+0.94%)
Nov 23, 2004 3.472 3.538 3.396 3.467 200,648 -0.07(-2.00%)
Nov 22, 2004 3.352 3.538 3.352 3.538 227,475 +0.16(+4.84%)
Nov 19, 2004 3.494 3.538 3.282 3.374 360,321 -0.14(-4.02%)
Nov 18, 2004 3.641 3.646 3.510 3.516 150,486 -0.09(-2.56%)
Nov 17, 2004 3.499 3.690 3.483 3.608 204,690 +0.01(+0.30%)
Nov 16, 2004 3.695 3.695 3.565 3.597 159,122 -0.09(-2.51%)
Nov 15, 2004 3.570 3.690 3.456 3.690 385,494 +0.15(+4.31%)
Nov 12, 2004 3.538 3.538 3.412 3.538 193,114 +0.11(+3.17%)
Nov 11, 2004 3.619 3.668 3.385 3.429 446,497 -0.13(-3.52%)
Nov 10, 2004 3.472 3.652 3.347 3.554 627,118 +0.17(+4.98%)
Nov 09, 2004 3.314 3.401 3.167 3.385 561,521 +0.14(+4.19%)
Nov 08, 2004 3.015 3.265 3.015 3.249 420,406 +0.13(+4.19%)
Nov 05, 2004 3.124 3.162 3.075 3.118 226,923 +0.04(+1.42%)
Nov 04, 2004 3.102 3.129 2.993 3.075 210,570 +0.03(+1.07%)
Nov 03, 2004 3.124 3.129 2.944 3.042 408,646 -0.04(-1.41%)
Nov 02, 2004 3.102 3.124 3.026 3.086 363,261 +0.04(+1.25%)
Nov 01, 2004 2.977 3.118 2.857 3.048 597,351 +0.08(+2.85%)
Oct 29, 2004 2.814 2.982 2.808 2.963 384,759 +0.12(+4.31%)
Oct 28, 2004 2.738 2.846 2.738 2.841 238,867 +0.02(+0.58%)
Oct 27, 2004 2.705 2.846 2.449 2.825 471,670 +0.15(+5.49%)
Oct 26, 2004 2.689 2.694 2.656 2.678 187,051 +0.00(+0.00%)
Oct 25, 2004 2.531 2.689 2.503 2.678 367,487 +0.07(+2.71%)
Oct 22, 2004 2.634 2.667 2.547 2.607 120,168 -0.02(-0.62%)
Oct 21, 2004 2.667 2.678 2.591 2.623 166,472 -0.04(-1.63%)
Oct 20, 2004 2.574 2.667 2.514 2.667 188,153 +0.11(+4.26%)
Oct 19, 2004 2.601 2.601 2.482 2.558 149,016 +0.02(+0.86%)
Oct 18, 2004 2.514 2.580 2.503 2.536 154,896 +0.02(+0.65%)
Oct 15, 2004 2.618 2.618 2.503 2.520 140,380 -0.04(-1.70%)
Oct 14, 2004 2.678 2.678 2.558 2.563 123,475 -0.10(-3.88%)
Oct 13, 2004 2.710 2.716 2.650 2.667 141,115 -0.02(-0.81%)
Oct 12, 2004 2.634 2.721 2.563 2.689 214,429 +0.05(+2.07%)
Oct 11, 2004 2.612 2.634 2.460 2.634 184,846 +0.07(+2.76%)
Oct 08, 2004 2.552 2.640 2.552 2.563 92,974 -0.03(-1.26%)
Oct 07, 2004 2.721 2.721 2.585 2.596 103,999 -0.03(-1.24%)
Oct 06, 2004 2.640 2.716 2.591 2.629 241,990 -0.06(-2.23%)
Oct 05, 2004 2.694 2.710 2.601 2.689 220,308 +0.08(+2.92%)
Oct 04, 2004 2.563 2.721 2.563 2.612 220,860 -0.07(-2.44%)
Oct 01, 2004 2.520 2.694 2.520 2.678 145,157 +0.09(+3.58%)
Sep 30, 2004 2.520 2.585 2.476 2.585 271,573 +0.01(+0.42%)
Sep 29, 2004 2.650 2.694 2.471 2.574 404,787 -0.09(-3.47%)
Sep 28, 2004 2.640 2.748 2.628 2.667 179,334 -0.04(-1.41%)
Sep 27, 2004 2.629 2.732 2.563 2.705 256,690 +0.01(+0.20%)
Sep 24, 2004 2.710 2.727 2.667 2.699 321,000 -0.01(-0.20%)
Sep 23, 2004 2.689 2.776 2.672 2.705 213,142 +0.03(+1.22%)
Sep 22, 2004 2.672 2.727 2.618 2.672 247,686 -0.03(-1.21%)
Sep 21, 2004 2.743 2.792 2.640 2.705 194,768 -0.02(-0.60%)
Sep 20, 2004 2.748 2.748 2.672 2.721 239,234 -0.02(-0.79%)
Sep 17, 2004 2.835 2.857 2.721 2.743 320,633 -0.07(-2.51%)
Sep 16, 2004 2.776 2.846 2.748 2.814 488,023 -0.01(-0.19%)
Sep 15, 2004 2.933 2.933 2.748 2.819 480,674 -0.05(-1.71%)
Sep 14, 2004 2.961 2.961 2.819 2.868 313,467 -0.04(-1.31%)
Sep 13, 2004 2.835 2.972 2.835 2.906 582,468 -0.05(-1.66%)
Sep 10, 2004 2.955 3.075 2.895 2.955 504,048 -0.08(-2.69%)
Sep 09, 2004 3.129 3.184 3.037 3.037 285,721 -0.04(-1.24%)
Sep 08, 2004 3.206 3.216 2.857 3.075 336,986 +0.00(+0.00%)
Sep 07, 2004 2.999 3.151 2.955 3.075 203,037 +0.07(+2.17%)
Sep 03, 2004 3.102 3.118 2.982 3.010 271,206 -0.08(-2.64%)
Sep 02, 2004 3.059 3.167 2.819 3.091 571,994 -0.01(-0.18%)
Sep 01, 2004 3.184 3.396 3.048 3.097 405,890 +0.03(+1.07%)
Aug 31, 2004 3.211 3.227 3.037 3.064 260,916 -0.08(-2.43%)
Aug 30, 2004 3.124 3.184 2.982 3.140 472,038 +0.01(+0.17%)
Aug 27, 2004 3.042 3.178 2.993 3.135 416,180 +0.16(+5.49%)
Aug 26, 2004 2.874 3.037 2.803 2.972 844,854 +0.14(+5.00%)
Aug 25, 2004 2.874 2.874 2.732 2.830 266,979 +0.02(+0.78%)
Aug 24, 2004 2.803 2.857 2.705 2.808 577,690 +0.07(+2.38%)
Aug 23, 2004 2.678 2.781 2.520 2.743 784,402 +0.23(+9.33%)
Aug 20, 2004 2.509 2.525 2.411 2.509 428,674 +0.01(+0.22%)
Aug 19, 2004 2.552 2.612 2.286 2.503 1,893,297 -0.19(-7.07%)
Aug 18, 2004 2.944 3.021 2.612 2.694 2,772,696 -0.65(-19.38%)
Aug 17, 2004 3.260 3.401 3.113 3.342 1,260,299 +0.23(+7.34%)
Aug 16, 2004 3.053 3.151 2.923 3.113 876,642 +0.27(+9.58%)
Aug 13, 2004 2.879 2.884 2.786 2.841 292,887 +0.05(+1.95%)
Aug 12, 2004 2.743 2.868 2.732 2.786 286,089 -0.05(-1.92%)
Aug 11, 2004 2.874 2.874 2.542 2.841 401,296 +0.03(+0.97%)
Aug 10, 2004 2.786 2.939 2.732 2.814 947,567 +0.09(+3.19%)
Aug 09, 2004 2.667 2.792 2.460 2.727 665,520 +0.23(+9.15%)
Aug 06, 2004 2.585 2.629 2.411 2.498 314,569 +0.05(+2.00%)
Aug 05, 2004 2.558 2.574 2.449 2.449 433,451 -0.01(-0.44%)
Aug 04, 2004 2.574 2.585 2.449 2.460 429,225 -0.02(-0.66%)
Aug 03, 2004 2.449 2.580 2.351 2.476 928,816 +0.15(+6.31%)
Aug 02, 2004 2.259 2.346 2.177 2.329 947,016 +0.10(+4.39%)
Jul 30, 2004 2.406 2.514 2.199 2.231 1,162,180 -0.20(-8.28%)
Jul 29, 2004 2.601 2.661 2.406 2.433 693,265 -0.16(-6.29%)
Jul 28, 2004 2.694 2.694 2.585 2.596 457,522 -0.05(-2.05%)
Jul 27, 2004 2.716 2.721 2.558 2.650 1,227,593 -0.02(-0.61%)
Jul 26, 2004 3.347 3.401 2.498 2.667 3,987,243 -1.14(-30.00%)
Jul 22, 2004 3.821 3.842 3.755 3.810 293,990 +0.05(+1.30%)
Jul 21, 2004 3.793 3.815 3.728 3.761 152,691 -0.01(-0.29%)
Jul 20, 2004 3.772 3.837 3.755 3.772 253,015 -0.04(-1.00%)
Jul 19, 2004 3.864 3.918 3.728 3.810 466,893 -0.10(-2.64%)
Jul 16, 2004 3.897 3.978 3.864 3.913 248,238 +0.03(+0.84%)
Jul 15, 2004 4.055 4.120 3.864 3.880 434,003 -0.21(-5.06%)
Jul 14, 2004 4.076 4.163 4.055 4.087 238,867 -0.05(-1.31%)
Jul 13, 2004 4.033 4.191 4.033 4.142 131,376 -0.03(-0.65%)
Jul 12, 2004 4.327 4.327 4.033 4.169 582,652 -0.13(-2.91%)
Jul 09, 2004 4.055 4.332 4.055 4.294 337,721 +0.28(+6.91%)
Jul 08, 2004 4.093 4.180 3.946 4.016 326,512 -0.11(-2.77%)
Jul 07, 2004 4.299 4.299 4.087 4.131 253,566 +0.01(+0.26%)
Jul 06, 2004 4.299 4.332 4.114 4.120 242,909 -0.15(-3.57%)
Jul 02, 2004 4.457 4.457 4.245 4.272 305,749 -0.14(-3.09%)
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.