Indicators

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.49	10.44	10.06	10.06	439,299	-0.42(-4.04%)
May 27, 2010	10.25	10.53	10.25	10.49	308,460	+0.37(+3.68%)
May 26, 2010	10.10	10.40	10.03	10.12	316,733	+0.04(+0.35%)
May 25, 2010	10.12	10.21	9.850	10.08	861,143	-0.20(-1.98%)
May 24, 2010	10.43	10.57	10.28	10.28	149,570	-0.14(-1.37%)
May 21, 2010	10.10	10.48	10.09	10.43	423,944	+0.22(+2.15%)
May 20, 2010	10.21	10.47	10.16	10.21	476,367	-0.29(-2.72%)
May 19, 2010	10.51	10.55	10.26	10.49	504,819	-0.11(-1.01%)
May 18, 2010	10.90	11.06	10.59	10.60	414,560	-0.12(-1.14%)
May 17, 2010	10.57	10.72	10.40	10.72	471,367	+0.21(+1.99%)
May 14, 2010	10.29	10.53	10.21	10.51	559,811	+0.14(+1.38%)
May 13, 2010	10.79	10.87	10.32	10.37	400,255	-0.41(-3.79%)
May 12, 2010	10.72	10.84	10.14	10.78	1,178,470	+0.98(+10.00%)
May 11, 2010	9.956	10.20	9.705	9.799	1,076,220	-0.32(-3.16%)
May 10, 2010	10.15	11.01	10.06	10.12	1,483,539	-0.20(-1.92%)
May 07, 2010	10.34	10.63	10.23	10.32	842,418	-0.11(-1.07%)
May 06, 2010	10.84	10.90	10.24	10.43	746,541	-0.39(-3.57%)
May 05, 2010	10.69	10.96	10.54	10.81	649,765	-0.06(-0.56%)
May 04, 2010	10.86	10.92	10.55	10.88	806,198	-0.01(-0.09%)

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.