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 (%)
Jun 30, 2006 5.942 5.942 5.547 5.547 5,228,740 -0.35(-5.92%)
Jun 29, 2006 5.917 5.977 5.694 5.896 794,746 +0.04(+0.69%)
Jun 28, 2006 6.048 6.114 5.821 5.856 446,960 -0.18(-3.02%)
Jun 27, 2006 6.144 6.200 6.013 6.038 422,604 -0.10(-1.65%)
Jun 26, 2006 6.422 6.438 6.084 6.139 662,849 -0.20(-3.11%)
Jun 23, 2006 6.043 6.503 6.043 6.336 1,201,991 +0.29(+4.85%)
Jun 22, 2006 6.220 6.367 6.018 6.043 785,215 -0.14(-2.29%)
Jun 21, 2006 5.972 6.281 5.912 6.185 1,607,801 +0.20(+3.29%)
Jun 20, 2006 6.427 6.432 5.967 5.987 1,593,155 -0.47(-7.28%)
Jun 19, 2006 6.862 6.938 6.427 6.458 1,169,725 -0.37(-5.48%)
Jun 16, 2006 7.120 7.120 6.741 6.832 1,196,000 -0.28(-3.98%)
Jun 15, 2006 7.140 7.226 7.014 7.115 1,469,546 +0.03(+0.43%)
Jun 14, 2006 6.913 7.282 6.852 7.085 933,001 +0.21(+3.01%)
Jun 13, 2006 6.852 6.953 6.837 6.877 1,271,761 -0.03(-0.37%)
Jun 12, 2006 6.877 6.979 6.847 6.903 7,074,599 +0.05(+0.74%)
Jun 09, 2006 6.771 6.888 6.746 6.852 660,199 +0.17(+2.50%)
Jun 08, 2006 6.827 6.923 6.564 6.685 1,416,087 -0.12(-1.71%)
Jun 07, 2006 6.989 7.004 6.731 6.802 1,224,412 -0.17(-2.47%)
Jun 06, 2006 6.862 7.019 6.761 6.974 1,604,530 +0.43(+6.57%)
Jun 05, 2006 6.574 6.655 6.529 6.544 709,932 -0.03(-0.46%)
Jun 02, 2006 6.761 6.877 6.523 6.574 785,409 -0.09(-1.29%)
Jun 01, 2006 6.422 6.974 6.417 6.660 1,148,109 +0.40(+6.38%)
May 31, 2006 6.073 6.301 6.073 6.261 536,219 +0.20(+3.34%)
May 30, 2006 6.235 6.281 6.033 6.058 481,099 -0.21(-3.31%)
May 26, 2006 6.104 6.293 6.013 6.266 663,575 +0.17(+2.74%)
May 25, 2006 6.271 6.301 6.023 6.099 655,686 -0.16(-2.58%)
May 24, 2006 6.200 6.448 6.154 6.261 660,235 +0.03(+0.41%)
May 23, 2006 6.296 6.559 6.210 6.235 789,259 -0.05(-0.80%)
May 22, 2006 6.761 6.776 6.185 6.286 878,010 -0.53(-7.79%)
May 19, 2006 6.675 6.842 6.523 6.817 764,008 +0.19(+2.82%)
May 18, 2006 6.523 6.842 6.488 6.630 1,050,932 +0.09(+1.31%)
May 17, 2006 6.877 6.877 6.458 6.544 1,528,623 -0.47(-6.71%)
May 16, 2006 7.358 7.565 6.903 7.014 1,579,036 -0.37(-5.06%)
May 15, 2006 7.914 8.030 7.277 7.388 1,289,206 -0.35(-4.51%)
May 12, 2006 7.560 7.833 7.333 7.737 640,863 +0.16(+2.14%)
May 11, 2006 7.838 7.914 7.439 7.575 715,155 -0.35(-4.46%)
May 10, 2006 8.091 8.132 7.864 7.929 492,596 -0.18(-2.24%)
May 09, 2006 7.838 8.147 7.838 8.111 589,609 +0.21(+2.62%)
May 08, 2006 7.864 7.975 7.676 7.904 771,673 -0.03(-0.32%)
May 05, 2006 8.041 8.091 7.914 7.929 597,428 -0.07(-0.88%)
May 04, 2006 7.651 8.066 7.590 8.000 1,036,860 +0.23(+2.99%)
May 03, 2006 7.474 7.813 7.469 7.767 1,104,850 +0.24(+3.16%)
May 02, 2006 7.368 7.707 7.292 7.530 1,429,051 +0.19(+2.62%)
May 01, 2006 7.641 7.823 7.105 7.338 3,322,820 -0.80(-9.88%)
Apr 28, 2006 8.066 8.192 7.848 8.142 1,059,530 -0.01(-0.06%)
Apr 27, 2006 8.253 8.258 7.970 8.147 599,451 -0.16(-1.95%)
Apr 26, 2006 8.405 8.506 8.304 8.309 394,171 -0.14(-1.68%)
Apr 25, 2006 8.172 8.597 8.172 8.450 689,972 +0.23(+2.83%)
Apr 24, 2006 8.470 8.486 8.071 8.218 1,016,174 -0.34(-3.96%)
Apr 21, 2006 8.698 8.718 8.460 8.556 533,125 -0.14(-1.63%)
Apr 20, 2006 8.597 8.926 8.597 8.698 377,950 +0.05(+0.58%)
Apr 19, 2006 8.668 8.713 8.546 8.647 275,784 -0.05(-0.58%)
Apr 18, 2006 8.491 8.779 8.435 8.698 549,494 +0.27(+3.24%)
Apr 17, 2006 8.784 8.784 8.344 8.425 781,517 -0.39(-4.42%)
Apr 13, 2006 8.875 8.875 8.703 8.814 328,938 -0.06(-0.68%)
Apr 12, 2006 8.637 8.926 8.587 8.875 647,314 +0.24(+2.75%)
Apr 11, 2006 8.915 8.915 8.546 8.637 626,078 -0.29(-3.28%)
Apr 10, 2006 8.855 9.006 8.663 8.931 541,725 +0.06(+0.68%)
Apr 07, 2006 8.774 9.052 8.743 8.870 842,625 -0.09(-1.02%)
Apr 06, 2006 8.723 8.961 8.617 8.961 844,215 +0.20(+2.31%)
Apr 05, 2006 8.541 8.774 8.491 8.759 1,112,232 +0.28(+3.34%)
Apr 04, 2006 8.384 8.693 8.020 8.475 3,047,437 +0.43(+5.41%)
Apr 03, 2006 8.926 8.986 7.621 8.041 6,666,381 -0.95(-10.52%)
Mar 31, 2006 9.017 9.103 8.956 8.986 769,219 -0.02(-0.17%)
Mar 30, 2006 8.824 9.178 8.749 9.001 1,470,348 +0.08(+0.85%)
Mar 29, 2006 9.709 9.725 8.486 8.926 6,391,131 -1.18(-11.71%)
Mar 28, 2006 9.861 10.22 9.861 10.11 624,146 +0.16(+1.63%)
Mar 27, 2006 9.912 10.10 9.735 9.947 1,492,075 -0.04(-0.41%)
Mar 24, 2006 9.876 10.01 9.735 9.987 366,240 +0.15(+1.54%)
Mar 23, 2006 9.608 9.886 9.568 9.836 479,932 +0.21(+2.15%)
Mar 22, 2006 9.725 9.785 9.522 9.628 440,976 -0.06(-0.63%)
Mar 21, 2006 9.836 10.06 9.583 9.689 669,386 -0.11(-1.14%)
Mar 20, 2006 10.11 10.11 9.719 9.800 597,068 -0.26(-2.61%)
Mar 17, 2006 9.912 10.11 9.810 10.06 284,083 +0.12(+1.17%)
Mar 16, 2006 9.821 10.06 9.795 9.947 734,617 +0.16(+1.60%)
Mar 15, 2006 9.603 9.810 9.497 9.790 485,523 +0.32(+3.42%)
Mar 14, 2006 9.841 9.846 9.441 9.467 480,203 -0.32(-3.31%)
Mar 13, 2006 9.659 9.821 9.659 9.790 420,701 +0.21(+2.22%)
Mar 10, 2006 9.345 9.608 9.313 9.578 304,008 +0.21(+2.21%)
Mar 09, 2006 9.350 9.472 9.305 9.371 539,354 +0.09(+0.98%)
Mar 08, 2006 9.072 9.381 9.001 9.280 616,556 +0.08(+0.82%)
Mar 07, 2006 9.765 9.881 9.133 9.204 1,052,666 -0.45(-4.66%)
Mar 06, 2006 9.664 9.785 9.558 9.654 353,060 +0.07(+0.74%)
Mar 03, 2006 9.780 9.780 9.573 9.583 385,425 -0.12(-1.20%)
Mar 02, 2006 9.734 9.800 9.623 9.699 480,868 +0.03(+0.31%)
Mar 01, 2006 9.573 9.704 9.502 9.669 372,726 +0.22(+2.30%)
Feb 28, 2006 9.735 9.795 9.436 9.451 838,334 -0.28(-2.91%)
Feb 27, 2006 9.699 9.912 9.603 9.735 840,946 +0.13(+1.37%)
Feb 24, 2006 9.103 9.709 9.103 9.603 753,613 +0.51(+5.62%)
Feb 23, 2006 8.926 9.340 8.926 9.092 420,745 +0.09(+1.01%)
Feb 22, 2006 9.365 9.527 8.926 9.001 1,119,189 -0.41(-4.35%)
Feb 21, 2006 9.315 9.522 9.280 9.411 671,500 +0.19(+2.03%)
Feb 17, 2006 9.194 9.355 8.996 9.224 837,509 +0.21(+2.30%)
Feb 16, 2006 8.900 9.042 8.860 9.017 515,527 +0.18(+2.06%)
Feb 15, 2006 8.824 8.895 8.688 8.835 442,633 +0.04(+0.46%)
Feb 14, 2006 9.017 9.092 8.506 8.794 780,238 -0.27(-2.96%)
Feb 13, 2006 9.001 9.188 8.915 9.062 485,123 +0.11(+1.19%)
Feb 10, 2006 9.608 9.608 8.784 8.956 1,124,967 -0.63(-6.54%)
Feb 09, 2006 9.113 9.608 9.103 9.583 1,088,666 +0.48(+5.28%)
Feb 08, 2006 8.895 9.103 8.749 9.103 344,578 +0.26(+2.99%)
Feb 07, 2006 8.956 9.037 8.774 8.838 273,504 -0.10(-1.09%)
Feb 06, 2006 9.097 9.103 8.764 8.936 538,369 -0.12(-1.28%)
Feb 03, 2006 8.733 9.072 8.733 9.052 329,522 +0.26(+2.93%)
Feb 02, 2006 8.946 8.951 8.698 8.794 512,539 -0.13(-1.47%)
Feb 01, 2006 8.845 8.926 8.759 8.926 374,005 -0.01(-0.06%)
Jan 31, 2006 8.875 8.946 8.738 8.931 547,145 -0.01(-0.06%)
Jan 30, 2006 9.077 9.128 8.850 8.936 751,278 -0.16(-1.78%)
Jan 27, 2006 9.087 9.280 8.961 9.097 744,165 +0.02(+0.22%)
Jan 26, 2006 8.885 9.087 8.870 9.077 673,041 +0.22(+2.48%)
Jan 25, 2006 8.900 8.900 8.607 8.857 1,036,283 +0.16(+1.83%)
Jan 24, 2006 8.683 8.941 8.511 8.698 1,938,011 +0.04(+0.47%)
Jan 23, 2006 7.808 8.723 7.712 8.658 4,744,970 +1.34(+18.23%)
Jan 20, 2006 7.267 7.424 7.201 7.322 701,160 +0.00(+0.00%)
Jan 19, 2006 7.424 7.479 7.231 7.322 476,282 -0.09(-1.16%)
Jan 18, 2006 7.333 7.550 7.029 7.408 681,548 -0.01(-0.14%)
Jan 17, 2006 7.434 7.525 7.317 7.418 290,301 -0.02(-0.20%)
Jan 13, 2006 7.262 7.499 7.257 7.434 366,301 +0.11(+1.48%)
Jan 12, 2006 7.535 7.575 7.247 7.325 671,550 -0.26(-3.37%)
Jan 11, 2006 7.783 7.783 7.484 7.580 684,152 -0.22(-2.85%)
Jan 10, 2006 7.712 7.813 7.699 7.803 349,789 +0.14(+1.78%)
Jan 09, 2006 7.606 7.884 7.580 7.666 783,888 +0.15(+2.02%)
Jan 06, 2006 7.545 7.705 7.439 7.515 572,506 +0.06(+0.81%)
Jan 05, 2006 7.494 7.515 7.312 7.454 365,103 -0.05(-0.67%)
Jan 04, 2006 7.095 7.515 7.044 7.505 524,845 +0.25(+3.49%)
Jan 03, 2006 7.216 7.312 6.781 7.252 1,236,747 +0.09(+1.20%)
Dec 30, 2005 7.383 7.474 7.145 7.166 800,372 -0.22(-2.95%)
Dec 29, 2005 7.575 7.575 7.358 7.383 417,937 -0.14(-1.88%)
Dec 28, 2005 7.459 7.555 7.075 7.525 782,486 +0.07(+0.88%)
Dec 27, 2005 7.965 8.000 7.403 7.459 1,454,036 -0.39(-4.96%)
Dec 23, 2005 7.788 7.894 7.611 7.848 1,121,910 +0.15(+1.90%)
Dec 22, 2005 7.510 7.808 7.413 7.702 1,382,327 +0.21(+2.77%)
Dec 21, 2005 7.505 7.560 7.350 7.494 953,015 -0.02(-0.20%)
Dec 20, 2005 7.262 7.535 7.105 7.510 964,404 +0.23(+3.20%)
Dec 19, 2005 7.328 7.358 6.877 7.277 763,016 -0.04(-0.48%)
Dec 16, 2005 7.282 7.580 7.231 7.312 1,216,484 +0.10(+1.40%)
Dec 15, 2005 7.024 7.510 7.004 7.211 1,657,560 +0.11(+1.57%)
Dec 14, 2005 7.004 7.130 6.979 7.100 524,635 +0.10(+1.37%)
Dec 13, 2005 7.080 7.206 6.928 7.004 602,471 -0.04(-0.57%)
Dec 12, 2005 6.933 7.080 6.867 7.044 833,169 +0.18(+2.58%)
Dec 09, 2005 6.958 7.120 6.700 6.867 1,130,005 -0.06(-0.88%)
Dec 08, 2005 6.822 7.019 6.761 6.928 934,036 +0.17(+2.47%)
Dec 07, 2005 6.574 6.802 6.448 6.761 842,682 +0.14(+2.06%)
Dec 06, 2005 6.473 6.802 6.458 6.625 962,998 +0.17(+2.66%)
Dec 05, 2005 6.316 6.453 6.271 6.453 669,448 +0.18(+2.90%)
Dec 02, 2005 6.119 6.311 6.119 6.271 490,279 +0.16(+2.57%)
Dec 01, 2005 6.018 6.169 5.882 6.113 859,068 +0.16(+2.62%)
Nov 30, 2005 6.043 6.063 5.745 5.957 1,212,541 -0.11(-1.75%)
Nov 29, 2005 6.144 6.261 6.023 6.063 495,258 -0.13(-2.12%)
Nov 28, 2005 6.078 6.266 6.078 6.195 758,155 +0.09(+1.49%)
Nov 25, 2005 6.190 6.271 5.972 6.104 613,339 -0.12(-1.87%)
Nov 23, 2005 6.240 6.432 6.119 6.220 907,579 -0.07(-1.05%)
Nov 22, 2005 6.438 6.468 6.073 6.286 2,777,649 -0.50(-7.31%)
Nov 21, 2005 6.660 6.786 6.523 6.781 656,770 +0.24(+3.63%)
Nov 18, 2005 6.625 6.832 6.523 6.544 542,535 -0.08(-1.15%)
Nov 17, 2005 6.721 6.739 6.498 6.620 599,805 -0.08(-1.21%)
Nov 16, 2005 6.852 6.923 6.625 6.700 613,030 -0.02(-0.23%)
Nov 15, 2005 6.958 6.994 6.625 6.716 868,089 -0.24(-3.42%)
Nov 14, 2005 6.625 6.974 6.478 6.953 1,592,214 +0.38(+5.77%)
Nov 11, 2005 6.640 6.746 6.523 6.574 689,040 -0.02(-0.23%)
Nov 10, 2005 6.422 6.625 6.276 6.589 689,978 +0.16(+2.44%)
Nov 09, 2005 6.817 6.817 6.321 6.432 1,323,207 -0.39(-5.78%)
Nov 08, 2005 6.625 6.837 6.523 6.827 860,466 +0.20(+3.05%)
Nov 07, 2005 7.060 7.080 6.382 6.625 2,432,799 -0.45(-6.36%)
Nov 04, 2005 6.822 7.080 6.700 7.075 1,537,861 +0.33(+4.87%)
Nov 03, 2005 6.448 6.832 6.432 6.746 2,386,471 +0.33(+5.21%)
Nov 02, 2005 6.372 6.478 6.230 6.412 1,300,379 +0.04(+0.56%)
Nov 01, 2005 5.639 6.417 5.603 6.377 3,687,649 +0.76(+13.50%)
Oct 31, 2005 5.396 5.689 5.360 5.618 632,297 +0.22(+4.03%)
Oct 28, 2005 5.487 5.487 5.183 5.401 830,123 -0.12(-2.11%)
Oct 27, 2005 5.639 5.755 5.462 5.517 518,509 -0.15(-2.59%)
Oct 26, 2005 5.856 5.856 5.659 5.664 644,168 -0.19(-3.28%)
Oct 25, 2005 5.735 5.907 5.568 5.856 1,037,543 +0.18(+3.21%)
Oct 24, 2005 5.482 5.694 5.360 5.674 2,392,184 +0.59(+11.64%)
Oct 21, 2005 5.173 5.300 5.082 5.082 715,643 -0.16(-2.99%)
Oct 20, 2005 5.143 5.264 5.143 5.239 501,843 +0.10(+1.87%)
Oct 19, 2005 5.022 5.178 4.905 5.143 503,607 +0.08(+1.50%)
Oct 18, 2005 5.209 5.259 5.037 5.067 414,704 -0.15(-2.81%)
Oct 17, 2005 5.067 5.234 5.011 5.214 390,086 +0.18(+3.62%)
Oct 14, 2005 5.037 5.057 4.840 5.032 559,987 +0.02(+0.30%)
Oct 13, 2005 4.936 5.057 4.703 5.016 1,081,698 +0.05(+0.92%)
Oct 12, 2005 5.209 5.360 4.885 4.971 889,936 -0.28(-5.30%)
Oct 11, 2005 5.259 5.401 5.209 5.249 303,259 -0.04(-0.76%)
Oct 10, 2005 5.219 5.335 5.219 5.290 231,767 +0.04(+0.77%)
Oct 07, 2005 5.209 5.411 5.133 5.249 488,647 +0.05(+0.97%)
Oct 06, 2005 5.436 5.436 5.123 5.199 579,166 -0.26(-4.81%)
Oct 05, 2005 5.563 5.578 5.360 5.462 490,073 -0.08(-1.46%)
Oct 04, 2005 5.426 5.639 5.396 5.542 715,701 +0.18(+3.30%)
Oct 03, 2005 5.183 5.456 5.168 5.365 588,684 +0.13(+2.41%)
Sep 30, 2005 5.108 5.335 5.108 5.239 770,659 +0.09(+1.67%)
Sep 29, 2005 5.279 5.285 5.072 5.153 1,021,567 -0.16(-3.04%)
Sep 28, 2005 5.512 5.558 5.264 5.315 885,943 -0.25(-4.45%)
Sep 27, 2005 5.598 5.689 5.436 5.563 948,710 -0.10(-1.79%)
Sep 26, 2005 5.583 5.684 5.573 5.664 676,822 +0.16(+2.94%)
Sep 23, 2005 5.502 5.613 5.310 5.502 633,254 +0.09(+1.68%)
Sep 22, 2005 5.411 5.532 5.057 5.411 1,494,438 +0.18(+3.38%)
Sep 21, 2005 5.740 5.794 5.183 5.234 1,897,607 -0.47(-8.16%)
Sep 20, 2005 5.917 6.096 5.628 5.699 1,342,791 -0.19(-3.18%)
Sep 19, 2005 5.760 5.891 5.689 5.886 702,462 +0.21(+3.74%)
Sep 16, 2005 5.659 5.770 5.512 5.674 491,275 +0.03(+0.45%)
Sep 15, 2005 5.907 5.907 5.512 5.649 730,073 -0.16(-2.70%)
Sep 14, 2005 5.810 5.942 5.770 5.805 577,422 +0.00(+0.00%)
Sep 13, 2005 5.927 5.942 5.755 5.805 653,812 -0.06(-1.03%)
Sep 12, 2005 5.735 5.917 5.735 5.866 1,354,114 +0.21(+3.76%)
Sep 09, 2005 5.714 5.755 5.568 5.654 765,763 +0.01(+0.09%)
Sep 08, 2005 5.598 5.689 5.462 5.649 1,398,489 +0.08(+1.36%)
Sep 07, 2005 5.558 5.917 5.522 5.573 2,716,596 +0.07(+1.19%)
Sep 06, 2005 5.305 5.537 5.264 5.507 1,813,804 +0.22(+4.21%)
Sep 02, 2005 5.310 5.310 5.209 5.285 467,559 +0.01(+0.10%)
Sep 01, 2005 5.310 5.310 5.234 5.279 410,045 -0.01(-0.10%)
Aug 31, 2005 5.320 5.320 5.234 5.285 427,763 +0.00(+0.00%)
Aug 30, 2005 5.365 5.365 5.254 5.285 810,697 -0.05(-0.95%)
Aug 29, 2005 5.183 5.421 5.133 5.335 1,494,410 +0.29(+5.71%)
Aug 26, 2005 5.183 5.183 4.870 5.047 741,244 -0.11(-2.16%)
Aug 25, 2005 5.381 5.436 5.108 5.158 659,742 -0.20(-3.68%)
Aug 24, 2005 5.285 5.436 5.178 5.355 1,130,130 +0.05(+0.86%)
Aug 23, 2005 5.234 5.360 5.229 5.310 671,040 +0.10(+1.94%)
Aug 22, 2005 5.143 5.279 5.072 5.209 741,625 +0.11(+2.08%)
Aug 19, 2005 5.072 5.209 4.981 5.102 413,072 +0.03(+0.60%)
Aug 18, 2005 5.183 5.183 4.804 5.072 1,347,241 -0.12(-2.24%)
Aug 17, 2005 5.360 5.411 5.108 5.188 797,497 -0.15(-2.84%)
Aug 16, 2005 5.517 5.517 5.274 5.340 919,381 -0.08(-1.40%)
Aug 15, 2005 5.209 5.563 5.209 5.416 1,926,716 +0.23(+4.49%)
Aug 12, 2005 5.305 5.305 5.118 5.183 358,771 -0.05(-0.97%)
Aug 11, 2005 5.173 5.310 5.108 5.234 588,585 +0.08(+1.47%)
Aug 10, 2005 5.173 5.355 5.057 5.158 1,356,569 +0.04(+0.69%)
Aug 09, 2005 4.910 5.360 4.910 5.123 2,588,857 +0.21(+4.22%)
Aug 08, 2005 5.016 5.032 4.809 4.915 473,848 -0.01(-0.21%)
Aug 05, 2005 5.037 5.082 4.688 4.925 1,168,388 -0.12(-2.31%)
Aug 04, 2005 5.118 5.183 4.966 5.042 626,489 -0.05(-0.99%)
Aug 03, 2005 5.057 5.193 5.027 5.092 642,060 +0.01(+0.20%)
Aug 02, 2005 5.320 5.335 5.022 5.082 1,628,024 -0.17(-3.18%)
Aug 01, 2005 4.915 5.290 4.905 5.249 3,270,170 +0.38(+7.90%)
Jul 29, 2005 4.698 4.915 4.688 4.865 1,351,993 +0.20(+4.34%)
Jul 28, 2005 4.536 4.754 4.475 4.663 858,815 +0.15(+3.25%)
Jul 27, 2005 4.602 4.602 4.425 4.516 752,015 -0.08(-1.65%)
Jul 26, 2005 4.612 4.612 4.551 4.592 1,071,905 +0.04(+0.89%)
Jul 25, 2005 4.556 4.627 4.516 4.551 2,525,691 +0.10(+2.27%)
Jul 22, 2005 4.501 4.511 4.349 4.450 427,470 +0.00(+0.00%)
Jul 21, 2005 4.511 4.526 4.405 4.450 326,730 -0.03(-0.57%)
Jul 20, 2005 4.470 4.506 4.298 4.475 779,083 +0.03(+0.57%)
Jul 19, 2005 4.172 4.465 4.101 4.450 974,554 +0.33(+8.11%)
Jul 18, 2005 4.071 4.147 4.071 4.116 343,079 +0.04(+0.87%)
Jul 15, 2005 4.056 4.096 4.041 4.081 135,162 +0.03(+0.75%)
Jul 14, 2005 4.030 4.091 4.015 4.051 207,278 -0.02(-0.50%)
Jul 13, 2005 4.111 4.111 4.041 4.071 177,531 -0.04(-0.98%)
Jul 12, 2005 4.116 4.157 4.096 4.111 305,225 -0.01(-0.12%)
Jul 11, 2005 3.960 4.152 3.960 4.116 758,988 +0.13(+3.17%)
Jul 08, 2005 3.955 4.066 3.955 3.990 369,641 -0.01(-0.13%)
Jul 07, 2005 3.843 4.010 3.843 3.995 361,723 +0.00(+0.00%)
Jul 06, 2005 3.965 4.056 3.894 3.995 422,406 +0.14(+3.54%)
Jul 05, 2005 3.843 3.889 3.808 3.858 439,592 -0.04(-0.91%)
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.