Skip to main content

Petmed Express Inc (NQ: PETS )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 30.80 31.12 30.29 30.67 420,931 +0.08(+0.27%)
Jun 29, 2017 31.16 31.36 30.20 30.59 478,492 -0.43(-1.39%)
Jun 28, 2017 30.20 31.41 30.11 31.02 589,066 +1.02(+3.40%)
Jun 27, 2017 30.35 30.96 29.89 30.00 530,915 -0.50(-1.63%)
Jun 26, 2017 30.59 31.08 30.21 30.50 505,073 -0.08(-0.25%)
Jun 23, 2017 31.52 30.11 30.57 1,083,062 -0.17(-0.56%)
Jun 22, 2017 29.88 30.78 29.72 30.74 745,557 +0.94(+3.17%)
Jun 21, 2017 29.32 29.88 29.12 29.80 507,153 +0.50(+1.70%)
Jun 20, 2017 28.92 29.38 28.81 29.30 345,483 +0.35(+1.20%)
Jun 19, 2017 29.11 29.59 28.66 28.95 522,275 +0.05(+0.16%)
Jun 16, 2017 29.23 29.29 28.35 28.91 972,623 -0.32(-1.09%)
Jun 15, 2017 27.79 29.80 27.72 29.23 1,488,984 +1.10(+3.89%)
Jun 14, 2017 27.53 28.37 27.47 28.13 550,087 +0.63(+2.28%)
Jun 13, 2017 27.38 28.02 27.27 27.50 553,566 +0.25(+0.91%)
Jun 12, 2017 26.59 27.27 26.38 27.25 467,099 +0.57(+2.12%)
Jun 09, 2017 27.44 27.56 26.51 26.69 533,661 -0.73(-2.67%)
Jun 08, 2017 27.17 27.47 26.85 27.42 256,102 +0.26(+0.97%)
Jun 07, 2017 26.54 27.38 26.11 27.16 577,057 +0.62(+2.33%)
Jun 06, 2017 26.71 26.81 26.23 26.54 774,220 -0.34(-1.26%)
Jun 05, 2017 27.19 27.40 26.55 26.88 549,501 -0.16(-0.59%)
Jun 02, 2017 27.19 27.71 26.89 27.04 597,841 -0.09(-0.33%)
Jun 01, 2017 26.50 27.15 26.27 27.13 573,927 +0.62(+2.34%)
May 31, 2017 26.52 26.65 25.59 26.51 763,677 +0.02(+0.09%)
May 30, 2017 26.02 26.68 25.96 26.48 659,913 +0.45(+1.74%)
May 26, 2017 26.14 26.28 25.80 26.03 418,404 -0.05(-0.20%)
May 25, 2017 25.99 26.28 25.53 26.08 590,121 +0.32(+1.26%)
May 24, 2017 25.82 25.94 25.25 25.76 670,664 -0.13(-0.50%)
May 23, 2017 26.45 26.45 25.76 25.89 363,844 -0.53(-2.00%)
May 22, 2017 26.99 27.10 26.20 26.42 550,169 -0.51(-1.91%)
May 19, 2017 26.26 27.05 25.91 26.93 1,012,520 +0.66(+2.50%)
May 18, 2017 25.66 26.48 25.27 26.27 584,138 +0.54(+2.08%)
May 17, 2017 25.90 26.40 25.61 25.74 761,430 -0.48(-1.84%)
May 16, 2017 26.38 26.64 25.92 26.22 896,003 -0.23(-0.85%)
May 15, 2017 25.80 26.65 25.69 26.45 868,667 +0.76(+2.95%)
May 12, 2017 24.68 25.71 24.17 25.69 808,037 +1.05(+4.27%)
May 11, 2017 23.90 24.98 23.71 24.63 858,500 +0.71(+2.95%)
May 10, 2017 24.41 24.95 23.73 23.93 1,870,220 -0.57(-2.33%)
May 09, 2017 22.61 24.70 22.39 24.50 2,494,198 +1.68(+7.37%)
May 08, 2017 20.28 23.62 20.08 22.82 6,694,326 +4.63(+25.43%)
May 05, 2017 17.90 18.21 17.79 18.19 335,647 +0.30(+1.68%)
May 04, 2017 17.86 17.91 17.66 17.89 217,624 +0.05(+0.29%)
May 03, 2017 17.62 18.34 17.62 17.84 401,541 -0.20(-1.08%)
May 02, 2017 17.95 18.07 17.88 18.03 414,894 +0.08(+0.46%)
May 01, 2017 17.50 18.06 17.48 17.95 555,648 +0.60(+3.46%)
Apr 28, 2017 17.48 17.48 17.21 17.35 291,101 -0.13(-0.73%)
Apr 27, 2017 17.28 17.52 17.22 17.48 209,529 +0.20(+1.17%)
Apr 26, 2017 17.28 17.42 17.21 17.27 238,912 -0.03(-0.17%)
Apr 25, 2017 17.42 17.49 17.20 17.30 252,141 +0.02(+0.13%)
Apr 24, 2017 17.21 17.35 17.08 17.28 319,612 +0.29(+1.68%)
Apr 21, 2017 17.05 17.14 16.96 17.00 264,388 -0.02(-0.13%)
Apr 20, 2017 16.86 17.16 16.82 17.02 325,710 +0.25(+1.48%)
Apr 19, 2017 16.73 16.82 16.57 16.77 257,926 +0.12(+0.72%)
Apr 18, 2017 16.35 16.76 16.35 16.65 292,777 +0.17(+1.00%)
Apr 17, 2017 16.19 16.49 16.12 16.49 322,410 +0.38(+2.33%)
Apr 13, 2017 16.04 16.16 15.95 16.11 254,200 +0.06(+0.37%)
Apr 12, 2017 16.12 16.14 15.93 16.05 231,055 -0.13(-0.79%)
Apr 11, 2017 15.92 16.28 15.86 16.18 238,509 +0.25(+1.56%)
Apr 10, 2017 15.98 16.32 15.92 15.93 288,828 -0.10(-0.61%)
Apr 07, 2017 15.86 16.04 15.74 16.03 314,418 +0.14(+0.85%)
Apr 06, 2017 15.55 15.90 15.55 15.89 326,190 +0.34(+2.17%)
Apr 05, 2017 15.18 15.59 15.18 15.55 400,107 +0.38(+2.53%)
Apr 04, 2017 15.47 15.63 15.10 15.17 708,594 -0.35(-2.23%)
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.