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 (%)
Jul 29, 2011	5.880	5.907	5.675	5.791	324,940	-0.13(-2.14%)
Jul 28, 2011	6.028	6.065	5.907	5.917	348,558	-0.10(-1.67%)
Jul 27, 2011	5.970	6.060	5.896	6.018	514,009	+0.05(+0.88%)
Jul 26, 2011	5.954	6.060	5.891	5.965	250,343	+0.00(+0.00%)
Jul 25, 2011	5.896	6.049	5.812	5.965	335,223	+0.01(+0.18%)
Jul 22, 2011	5.917	5.997	5.902	5.954	213,586	+0.04(+0.71%)
Jul 21, 2011	5.933	6.039	5.907	5.912	536,657	+0.02(+0.36%)
Jul 20, 2011	5.759	5.981	5.754	5.891	699,770	+0.14(+2.39%)
Jul 19, 2011	5.706	5.859	5.664	5.754	1,183,381	+0.07(+1.30%)
Jul 18, 2011	5.886	6.018	5.638	5.680	1,892,750	-0.43(-7.08%)
Jul 15, 2011	6.150	6.166	6.107	6.113	715,075	-0.06(-0.94%)
Jul 14, 2011	6.213	6.298	6.150	6.171	463,749	-0.05(-0.76%)
Jul 13, 2011	6.377	6.396	6.202	6.218	426,461	-0.12(-1.92%)
Jul 12, 2011	6.208	6.414	6.197	6.340	951,798	+0.12(+1.87%)
Jul 11, 2011	6.192	6.340	6.129	6.224	789,186	-0.26(-3.99%)
Jul 08, 2011	6.271	6.593	6.250	6.482	497,778	+0.17(+2.76%)
Jul 07, 2011	6.102	6.414	6.064	6.308	852,929	+0.19(+3.11%)
Jul 06, 2011	6.224	6.239	6.118	6.118	486,821	-0.13(-2.03%)
Jul 05, 2011	6.202	6.345	6.176	6.245	552,755	+0.07(+1.11%)

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.