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

Petmed Express Inc (NQ: PETS )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2008 6.205 6.397 6.169 6.245 910,003 +0.03(+0.41%)
Jan 30, 2008 6.407 6.443 6.215 6.220 503,348 -0.20(-3.15%)
Jan 29, 2008 6.412 6.503 6.321 6.422 429,479 +0.05(+0.79%)
Jan 28, 2008 6.311 6.377 6.114 6.372 743,229 +0.06(+0.96%)
Jan 25, 2008 6.427 6.599 6.235 6.311 821,065 +0.01(+0.08%)
Jan 24, 2008 6.741 6.812 6.306 6.306 980,224 -0.44(-6.52%)
Jan 23, 2008 6.432 6.746 6.387 6.746 1,386,980 +0.02(+0.30%)
Jan 22, 2008 5.896 6.756 5.558 6.726 2,735,647 +1.18(+21.24%)
Jan 21, 2008 5.755 5.780 5.537 5.547 825,919 +0.00(+0.00%)
Jan 18, 2008 5.755 5.780 5.537 5.547 825,919 -0.18(-3.18%)
Jan 17, 2008 5.694 5.876 5.644 5.730 274,465 +0.07(+1.16%)
Jan 16, 2008 5.603 5.861 5.512 5.664 642,738 +0.05(+0.90%)
Jan 15, 2008 5.623 5.644 5.522 5.613 275,873 -0.05(-0.80%)
Jan 14, 2008 5.628 5.760 5.568 5.659 434,106 +0.10(+1.73%)
Jan 11, 2008 5.628 5.679 5.472 5.563 319,874 -0.10(-1.79%)
Jan 10, 2008 5.467 5.795 5.335 5.664 431,690 +0.16(+2.85%)
Jan 09, 2008 5.553 5.674 5.285 5.507 533,558 -0.05(-0.82%)
Jan 08, 2008 5.745 5.826 5.527 5.553 698,566 -0.18(-3.09%)
Jan 07, 2008 5.856 5.891 5.644 5.730 536,603 -0.11(-1.90%)
Jan 04, 2008 5.775 5.901 5.770 5.841 508,398 +0.03(+0.52%)
Jan 03, 2008 5.942 6.073 5.810 5.810 423,064 -0.14(-2.38%)
Jan 02, 2008 6.119 6.210 5.917 5.952 391,397 -0.17(-2.73%)
Jan 01, 2008 6.180 6.210 6.063 6.119 1,106,009 +0.00(+0.00%)
Dec 31, 2007 6.180 6.210 6.063 6.119 1,106,009 -0.09(-1.47%)
Dec 28, 2007 6.357 6.417 6.169 6.210 242,948 -0.09(-1.37%)
Dec 27, 2007 6.513 6.559 6.296 6.296 235,232 -0.27(-4.08%)
Dec 26, 2007 6.352 6.599 6.311 6.564 293,119 +0.15(+2.29%)
Dec 24, 2007 6.422 6.473 6.352 6.417 191,690 +0.05(+0.79%)
Dec 21, 2007 6.432 6.604 6.367 6.367 1,087,009 +0.02(+0.32%)
Dec 20, 2007 6.250 6.362 6.129 6.346 494,947 +0.11(+1.78%)
Dec 19, 2007 6.230 6.417 6.230 6.235 358,832 -0.02(-0.32%)
Dec 18, 2007 6.240 6.377 6.119 6.255 357,887 +0.05(+0.73%)
Dec 17, 2007 6.250 6.382 6.195 6.210 378,158 -0.05(-0.73%)
Dec 14, 2007 6.357 6.417 6.255 6.255 401,530 -0.17(-2.60%)
Dec 13, 2007 6.362 6.443 6.296 6.422 407,254 +0.01(+0.08%)
Dec 12, 2007 6.341 6.549 6.316 6.417 416,630 +0.15(+2.34%)
Dec 11, 2007 6.427 6.574 6.205 6.271 394,523 -0.13(-1.98%)
Dec 10, 2007 6.665 6.665 6.316 6.397 332,702 -0.22(-3.29%)
Dec 07, 2007 6.473 6.625 6.473 6.614 386,287 +0.15(+2.27%)
Dec 06, 2007 6.346 6.589 6.331 6.468 440,640 +0.10(+1.59%)
Dec 05, 2007 6.392 6.392 6.195 6.367 335,482 +0.06(+0.88%)
Dec 04, 2007 6.372 6.443 6.301 6.311 393,635 -0.13(-1.96%)
Dec 03, 2007 6.417 6.529 6.372 6.438 515,246 -0.01(-0.08%)
Nov 30, 2007 6.276 6.463 6.225 6.443 643,697 +0.26(+4.17%)
Nov 29, 2007 6.402 6.417 6.164 6.185 286,448 -0.23(-3.55%)
Nov 28, 2007 6.286 6.427 6.240 6.412 350,325 +0.19(+3.01%)
Nov 27, 2007 6.336 6.417 6.164 6.225 280,700 -0.11(-1.76%)
Nov 26, 2007 6.448 6.448 6.316 6.336 683,840 -0.05(-0.79%)
Nov 23, 2007 6.544 6.574 6.387 6.387 163,683 -0.10(-1.56%)
Nov 21, 2007 6.478 6.539 6.402 6.488 394,913 -0.02(-0.31%)
Nov 20, 2007 6.513 6.549 6.306 6.508 433,915 +0.02(+0.31%)
Nov 19, 2007 6.645 6.645 6.412 6.488 411,897 -0.17(-2.58%)
Nov 16, 2007 6.690 6.731 6.539 6.660 433,964 -0.02(-0.30%)
Nov 15, 2007 6.706 6.771 6.574 6.680 407,624 -0.03(-0.45%)
Nov 14, 2007 6.549 6.827 6.432 6.711 943,656 +0.18(+2.71%)
Nov 13, 2007 6.311 6.599 6.301 6.534 759,980 +0.25(+4.03%)
Nov 12, 2007 6.372 6.503 6.225 6.281 750,471 -0.07(-1.04%)
Nov 09, 2007 6.463 6.518 6.321 6.346 602,067 -0.19(-2.86%)
Nov 08, 2007 6.448 6.584 6.397 6.534 531,428 +0.13(+2.05%)
Nov 07, 2007 6.604 6.716 6.377 6.402 890,118 -0.27(-4.09%)
Nov 06, 2007 6.837 6.898 6.614 6.675 645,926 -0.15(-2.15%)
Nov 05, 2007 7.049 7.049 6.802 6.822 520,307 -0.28(-3.99%)
Nov 02, 2007 7.282 7.282 7.019 7.105 394,411 -0.09(-1.26%)
Nov 01, 2007 7.282 7.378 7.161 7.196 479,529 -0.18(-2.40%)
Oct 31, 2007 7.333 7.398 7.247 7.373 599,722 +0.06(+0.83%)
Oct 30, 2007 7.292 7.499 7.292 7.312 914,324 -0.03(-0.34%)
Oct 29, 2007 7.393 7.393 7.287 7.338 695,875 -0.05(-0.68%)
Oct 26, 2007 7.459 7.474 7.368 7.388 513,949 +0.01(+0.07%)
Oct 25, 2007 7.469 7.550 7.358 7.383 672,438 -0.08(-1.02%)
Oct 24, 2007 7.434 7.540 7.333 7.459 1,164,868 +0.02(+0.20%)
Oct 23, 2007 7.484 7.484 7.343 7.444 922,325 +0.06(+0.75%)
Oct 22, 2007 7.196 7.621 7.135 7.388 1,224,056 +0.39(+5.56%)
Oct 19, 2007 7.292 7.368 6.999 6.999 720,739 -0.26(-3.55%)
Oct 18, 2007 7.135 7.424 7.120 7.257 527,384 +0.11(+1.49%)
Oct 17, 2007 7.161 7.226 7.105 7.151 291,463 +0.05(+0.71%)
Oct 16, 2007 7.009 7.191 7.004 7.100 453,618 +0.10(+1.45%)
Oct 15, 2007 7.186 7.257 6.994 6.999 554,904 -0.20(-2.74%)
Oct 12, 2007 7.191 7.221 7.054 7.196 614,945 +0.00(+0.00%)
Oct 11, 2007 7.338 7.429 7.186 7.196 498,111 -0.10(-1.39%)
Oct 10, 2007 7.312 7.383 7.267 7.297 303,635 -0.02(-0.21%)
Oct 09, 2007 7.272 7.358 7.211 7.312 324,327 +0.07(+0.98%)
Oct 08, 2007 7.277 7.282 7.181 7.242 759,112 -0.07(-0.90%)
Oct 05, 2007 7.257 7.378 7.226 7.307 225,400 +0.09(+1.26%)
Oct 04, 2007 7.242 7.242 7.191 7.216 102,267 +0.02(+0.21%)
Oct 03, 2007 7.317 7.348 7.176 7.201 192,042 -0.18(-2.40%)
Oct 02, 2007 7.312 7.419 7.176 7.378 307,732 +0.07(+0.97%)
Oct 01, 2007 7.095 7.358 7.080 7.307 393,535 +0.22(+3.14%)
Sep 28, 2007 7.206 7.353 7.060 7.085 332,093 -0.14(-1.89%)
Sep 27, 2007 7.186 7.272 7.186 7.221 221,014 +0.03(+0.42%)
Sep 26, 2007 7.237 7.252 7.100 7.191 353,526 -0.03(-0.35%)
Sep 25, 2007 7.080 7.267 6.984 7.216 238,429 +0.13(+1.86%)
Sep 24, 2007 7.237 7.237 7.080 7.085 304,214 -0.14(-1.89%)
Sep 21, 2007 7.434 7.434 7.156 7.221 509,931 -0.15(-1.99%)
Sep 20, 2007 7.388 7.439 7.242 7.368 401,439 -0.07(-0.88%)
Sep 19, 2007 7.545 7.687 7.373 7.434 366,657 -0.11(-1.41%)
Sep 18, 2007 7.242 7.540 7.186 7.540 410,337 +0.31(+4.27%)
Sep 17, 2007 7.413 7.413 7.186 7.231 326,654 -0.20(-2.72%)
Sep 14, 2007 7.130 7.439 7.130 7.434 335,988 +0.26(+3.59%)
Sep 13, 2007 7.277 7.388 7.176 7.176 347,359 -0.08(-1.11%)
Sep 12, 2007 7.540 7.540 7.130 7.257 530,694 -0.32(-4.21%)
Sep 11, 2007 7.494 7.616 7.424 7.575 240,715 +0.10(+1.28%)
Sep 10, 2007 7.550 7.692 7.333 7.479 309,205 -0.03(-0.40%)
Sep 07, 2007 7.671 7.737 7.464 7.510 261,362 -0.26(-3.32%)
Sep 06, 2007 7.823 7.859 7.687 7.767 190,458 -0.05(-0.58%)
Sep 05, 2007 7.682 7.823 7.621 7.813 305,911 +0.05(+0.65%)
Sep 04, 2007 7.565 7.823 7.520 7.762 331,942 +0.18(+2.40%)
Aug 31, 2007 7.752 7.823 7.550 7.580 298,970 -0.08(-0.99%)
Aug 30, 2007 7.530 7.813 7.530 7.656 330,552 +0.07(+0.93%)
Aug 29, 2007 7.601 7.661 7.439 7.585 331,727 +0.07(+0.87%)
Aug 28, 2007 7.778 7.798 7.494 7.520 495,034 -0.27(-3.44%)
Aug 27, 2007 7.889 7.924 7.742 7.788 369,534 -0.16(-2.04%)
Aug 24, 2007 7.808 7.960 7.626 7.950 579,210 +0.13(+1.68%)
Aug 23, 2007 7.879 7.879 7.631 7.818 441,700 -0.03(-0.39%)
Aug 22, 2007 7.732 7.944 7.717 7.848 533,854 +0.18(+2.37%)
Aug 21, 2007 7.545 7.752 7.459 7.666 434,184 +0.12(+1.61%)
Aug 20, 2007 7.358 7.606 7.358 7.545 385,012 +0.19(+2.54%)
Aug 17, 2007 7.317 7.585 7.317 7.358 644,197 +0.18(+2.46%)
Aug 16, 2007 7.054 7.206 7.004 7.181 581,476 +0.12(+1.65%)
Aug 15, 2007 7.206 7.267 7.054 7.065 385,627 -0.12(-1.69%)
Aug 14, 2007 7.353 7.434 7.181 7.186 298,911 -0.15(-2.07%)
Aug 13, 2007 7.474 7.585 7.237 7.338 519,258 -0.06(-0.75%)
Aug 10, 2007 7.358 7.585 7.257 7.393 911,674 -0.05(-0.61%)
Aug 09, 2007 7.484 7.676 7.333 7.439 1,225,852 -0.15(-2.00%)
Aug 08, 2007 7.934 8.081 7.373 7.590 1,843,053 -0.28(-3.53%)
Aug 07, 2007 7.585 7.985 7.535 7.869 1,559,576 +0.28(+3.66%)
Aug 06, 2007 7.520 7.636 7.419 7.590 1,191,890 +0.17(+2.25%)
Aug 03, 2007 7.550 7.788 7.398 7.424 1,017,489 -0.22(-2.91%)
Aug 02, 2007 7.459 7.707 7.403 7.646 826,774 +0.19(+2.58%)
Aug 01, 2007 7.373 7.494 7.252 7.454 702,232 +0.08(+1.10%)
Jul 31, 2007 7.459 7.474 7.353 7.373 482,576 -0.02(-0.27%)
Jul 30, 2007 7.388 7.434 7.181 7.393 471,566 +0.06(+0.83%)
Jul 27, 2007 7.328 7.524 7.277 7.333 660,650 +0.00(+0.00%)
Jul 26, 2007 7.520 7.540 7.262 7.333 1,098,190 -0.20(-2.62%)
Jul 25, 2007 7.661 7.666 7.499 7.530 904,913 -0.13(-1.72%)
Jul 24, 2007 7.494 7.757 7.484 7.661 1,302,754 +0.06(+0.73%)
Jul 23, 2007 7.080 7.712 7.075 7.606 3,354,666 +0.61(+8.67%)
Jul 20, 2007 6.797 7.105 6.797 6.999 1,191,386 +0.19(+2.75%)
Jul 19, 2007 6.680 6.872 6.680 6.812 351,958 +0.13(+1.97%)
Jul 18, 2007 6.761 6.766 6.640 6.680 230,838 -0.09(-1.27%)
Jul 17, 2007 6.635 6.817 6.635 6.766 369,635 +0.15(+2.29%)
Jul 16, 2007 6.650 6.827 6.614 6.614 308,701 -0.07(-1.06%)
Jul 13, 2007 6.797 6.857 6.650 6.685 309,541 -0.11(-1.56%)
Jul 12, 2007 6.700 6.943 6.645 6.791 479,525 +0.10(+1.51%)
Jul 11, 2007 6.594 6.721 6.569 6.690 314,113 +0.07(+1.07%)
Jul 10, 2007 6.771 6.771 6.579 6.620 322,781 -0.14(-2.02%)
Jul 09, 2007 6.660 6.802 6.513 6.756 410,909 +0.07(+0.98%)
Jul 06, 2007 6.736 6.766 6.675 6.690 251,178 -0.08(-1.12%)
Jul 05, 2007 6.574 6.781 6.574 6.766 312,735 +0.17(+2.61%)
Jul 03, 2007 6.599 6.609 6.523 6.594 108,533 +0.02(+0.23%)
Jul 02, 2007 6.534 6.655 6.518 6.579 300,083 +0.09(+1.32%)
Jun 29, 2007 6.513 6.640 6.478 6.493 310,200 -0.01(-0.16%)
Jun 28, 2007 6.589 6.630 6.483 6.503 209,183 -0.11(-1.61%)
Jun 27, 2007 6.422 6.609 6.326 6.609 285,994 +0.18(+2.83%)
Jun 26, 2007 6.594 6.650 6.412 6.427 425,330 -0.17(-2.53%)
Jun 25, 2007 6.549 6.630 6.523 6.594 355,537 +0.05(+0.69%)
Jun 22, 2007 6.579 6.630 6.534 6.549 703,601 -0.03(-0.38%)
Jun 21, 2007 6.584 6.640 6.554 6.574 244,922 -0.01(-0.08%)
Jun 20, 2007 6.675 6.690 6.574 6.579 261,817 -0.11(-1.59%)
Jun 19, 2007 6.685 6.807 6.620 6.685 462,728 -0.02(-0.30%)
Jun 18, 2007 6.766 6.827 6.604 6.706 300,378 -0.03(-0.45%)
Jun 15, 2007 6.655 6.877 6.609 6.736 938,113 +0.16(+2.38%)
Jun 14, 2007 6.544 6.614 6.503 6.579 498,718 +0.02(+0.31%)
Jun 13, 2007 6.569 6.604 6.544 6.559 373,149 -0.01(-0.08%)
Jun 12, 2007 6.483 6.609 6.478 6.564 488,040 +0.04(+0.62%)
Jun 11, 2007 6.579 6.579 6.518 6.523 212,677 -0.10(-1.45%)
Jun 08, 2007 6.468 6.645 6.448 6.620 387,923 +0.12(+1.79%)
Jun 07, 2007 6.523 6.564 6.468 6.503 483,731 -0.08(-1.23%)
Jun 06, 2007 6.503 6.645 6.473 6.584 495,331 +0.02(+0.23%)
Jun 05, 2007 6.534 6.630 6.483 6.569 434,852 +0.03(+0.46%)
Jun 04, 2007 6.564 6.587 6.458 6.539 704,051 -0.04(-0.61%)
Jun 01, 2007 6.574 6.650 6.417 6.579 426,837 +0.05(+0.77%)
May 31, 2007 6.453 6.670 6.427 6.529 494,439 +0.07(+1.02%)
May 30, 2007 6.422 6.498 6.407 6.463 395,777 -0.01(-0.08%)
May 29, 2007 6.503 6.523 6.422 6.468 339,571 -0.04(-0.54%)
May 25, 2007 6.554 6.620 6.463 6.503 329,587 -0.04(-0.54%)
May 24, 2007 6.640 6.741 6.523 6.539 476,933 -0.09(-1.30%)
May 23, 2007 6.670 6.786 6.614 6.625 666,612 -0.02(-0.23%)
May 22, 2007 6.397 6.655 6.375 6.640 1,084,913 +0.27(+4.21%)
May 21, 2007 6.397 6.498 6.331 6.372 755,596 -0.01(-0.16%)
May 18, 2007 6.392 6.443 6.240 6.382 603,703 +0.02(+0.32%)
May 17, 2007 6.427 6.438 6.286 6.362 564,863 -0.03(-0.47%)
May 16, 2007 6.296 6.438 6.281 6.392 1,012,261 +0.14(+2.27%)
May 15, 2007 6.352 6.498 6.195 6.250 1,951,610 -0.08(-1.28%)
May 14, 2007 6.033 6.549 5.891 6.331 4,427,817 +0.71(+12.69%)
May 11, 2007 5.598 5.719 5.542 5.618 699,778 +0.02(+0.36%)
May 10, 2007 5.659 5.694 5.588 5.598 642,184 -0.06(-1.07%)
May 09, 2007 5.507 5.719 5.497 5.659 600,691 +0.10(+1.73%)
May 08, 2007 5.588 5.593 5.451 5.563 654,844 -0.04(-0.72%)
May 07, 2007 5.598 5.639 5.593 5.603 821,490 -0.01(-0.09%)
May 04, 2007 5.664 5.684 5.593 5.608 439,972 -0.05(-0.89%)
May 03, 2007 5.689 5.704 5.608 5.659 500,287 -0.01(-0.09%)
May 02, 2007 5.644 5.669 5.588 5.664 472,266 +0.04(+0.72%)
May 01, 2007 5.568 5.654 5.527 5.623 590,906 +0.05(+0.82%)
Apr 30, 2007 5.709 5.724 5.563 5.578 738,133 -0.13(-2.30%)
Apr 27, 2007 5.664 5.740 5.613 5.709 596,588 +0.04(+0.62%)
Apr 26, 2007 5.780 5.780 5.669 5.674 1,018,737 -0.11(-1.84%)
Apr 25, 2007 5.775 5.851 5.750 5.780 392,465 +0.02(+0.26%)
Apr 24, 2007 5.694 5.805 5.639 5.765 417,854 +0.04(+0.71%)
Apr 23, 2007 5.917 5.922 5.623 5.724 1,239,882 -0.28(-4.63%)
Apr 20, 2007 6.058 6.063 5.972 6.003 274,149 +0.02(+0.34%)
Apr 19, 2007 5.957 6.018 5.927 5.982 213,553 +0.01(+0.17%)
Apr 18, 2007 5.992 6.023 5.967 5.972 155,629 -0.04(-0.67%)
Apr 17, 2007 6.028 6.063 5.982 6.013 219,831 -0.02(-0.25%)
Apr 16, 2007 5.967 6.053 5.942 6.028 329,031 +0.10(+1.62%)
Apr 13, 2007 6.018 6.018 5.912 5.932 455,948 -0.06(-1.01%)
Apr 12, 2007 5.896 6.003 5.891 5.992 469,389 +0.05(+0.85%)
Apr 11, 2007 6.008 6.063 5.907 5.942 782,340 -0.05(-0.76%)
Apr 10, 2007 6.043 6.053 5.972 5.987 331,832 -0.05(-0.75%)
Apr 09, 2007 6.018 6.053 5.998 6.033 216,871 +0.03(+0.51%)
Apr 05, 2007 6.068 6.068 5.952 6.003 486,361 -0.05(-0.84%)
Apr 04, 2007 5.998 6.068 5.982 6.053 353,611 +0.05(+0.76%)
Apr 03, 2007 5.982 6.053 5.937 6.008 407,215 +0.05(+0.85%)
Apr 02, 2007 5.998 6.028 5.886 5.957 428,933 -0.04(-0.59%)
Mar 30, 2007 6.028 6.063 5.871 5.992 397,982 -0.03(-0.50%)
Mar 29, 2007 6.068 6.078 5.947 6.023 322,294 -0.03(-0.42%)
Mar 28, 2007 6.053 6.084 5.977 6.048 303,453 -0.07(-1.08%)
Mar 27, 2007 6.149 6.175 6.048 6.114 387,671 -0.08(-1.31%)
Mar 26, 2007 6.286 6.382 6.144 6.195 422,103 -0.13(-2.00%)
Mar 23, 2007 6.518 6.518 6.240 6.321 516,537 -0.20(-3.10%)
Mar 22, 2007 6.559 6.625 6.468 6.523 438,710 -0.03(-0.39%)
Mar 21, 2007 6.402 6.554 6.169 6.549 577,988 +0.17(+2.70%)
Mar 20, 2007 6.291 6.493 6.210 6.377 736,943 +0.07(+1.12%)
Mar 19, 2007 6.291 6.346 6.220 6.306 656,659 +0.11(+1.71%)
Mar 16, 2007 6.164 6.296 6.073 6.200 1,444,536 +0.05(+0.82%)
Mar 15, 2007 6.053 6.169 6.048 6.149 393,612 +0.11(+1.76%)
Mar 14, 2007 5.927 6.063 5.785 6.043 587,351 +0.09(+1.44%)
Mar 13, 2007 6.073 6.078 5.952 5.957 406,309 -0.12(-1.92%)
Mar 12, 2007 6.159 6.185 6.043 6.073 425,259 -0.02(-0.25%)
Mar 09, 2007 6.068 6.104 6.018 6.089 410,549 +0.10(+1.60%)
Mar 08, 2007 6.048 6.058 5.886 5.992 649,252 +0.02(+0.34%)
Mar 07, 2007 6.089 6.159 5.952 5.972 584,345 -0.16(-2.56%)
Mar 06, 2007 6.195 6.210 5.982 6.129 462,127 +0.05(+0.83%)
Mar 05, 2007 6.018 6.169 5.942 6.078 546,291 -0.02(-0.25%)
Mar 02, 2007 6.240 6.304 6.084 6.094 790,562 -0.17(-2.67%)
Mar 01, 2007 6.357 6.483 6.114 6.261 540,238 -0.14(-2.13%)
Feb 28, 2007 6.154 6.483 6.063 6.397 925,060 +0.25(+4.12%)
Feb 27, 2007 6.377 6.503 6.139 6.144 723,178 -0.32(-5.00%)
Feb 26, 2007 6.554 6.564 6.453 6.468 318,068 -0.04(-0.54%)
Feb 23, 2007 6.614 6.650 6.443 6.503 379,210 -0.15(-2.21%)
Feb 22, 2007 6.791 6.791 6.554 6.650 348,923 -0.12(-1.79%)
Feb 21, 2007 6.706 6.791 6.680 6.771 260,063 +0.04(+0.60%)
Feb 20, 2007 6.559 6.731 6.498 6.731 312,903 +0.17(+2.62%)
Feb 16, 2007 6.569 6.609 6.518 6.559 312,741 -0.01(-0.15%)
Feb 15, 2007 6.574 6.625 6.523 6.569 373,847 -0.04(-0.54%)
Feb 14, 2007 6.574 6.690 6.539 6.604 616,374 +0.07(+1.01%)
Feb 13, 2007 6.574 6.574 6.458 6.539 606,386 -0.02(-0.23%)
Feb 12, 2007 6.513 6.554 6.478 6.554 488,117 +0.08(+1.17%)
Feb 09, 2007 6.346 6.498 6.346 6.478 631,676 +0.12(+1.91%)
Feb 08, 2007 6.357 6.382 6.306 6.357 515,760 -0.04(-0.63%)
Feb 07, 2007 6.498 6.498 6.286 6.397 444,198 -0.10(-1.56%)
Feb 06, 2007 6.372 6.508 6.220 6.498 703,609 +0.16(+2.47%)
Feb 05, 2007 6.190 6.382 6.144 6.341 446,547 +0.13(+2.12%)
Feb 02, 2007 6.276 6.291 6.139 6.210 527,176 -0.04(-0.57%)
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.