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 (%)
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%)
Jul 01, 2011 6.276 6.324 6.160 6.176 522,695 -0.08(-1.27%)
Jun 30, 2011 6.197 6.356 6.197 6.255 663,620 +0.03(+0.51%)
Jun 29, 2011 6.324 6.356 6.208 6.224 397,117 -0.11(-1.75%)
Jun 28, 2011 6.255 6.334 6.229 6.334 374,612 +0.12(+1.87%)
Jun 27, 2011 6.303 6.303 6.202 6.218 304,062 -0.05(-0.84%)
Jun 24, 2011 6.340 6.419 6.218 6.271 1,044,934 -0.06(-0.92%)
Jun 23, 2011 6.271 6.356 6.171 6.329 276,770 +0.02(+0.33%)
Jun 22, 2011 6.303 6.350 6.271 6.308 239,372 -0.02(-0.33%)
Jun 21, 2011 6.334 6.348 6.213 6.329 424,828 +0.01(+0.08%)
Jun 20, 2011 6.334 6.356 6.261 6.324 280,236 +0.05(+0.76%)
Jun 17, 2011 6.292 6.387 6.234 6.276 557,554 +0.00(+0.00%)
Jun 16, 2011 6.287 6.387 6.229 6.276 330,595 -0.01(-0.17%)
Jun 15, 2011 6.356 6.488 6.166 6.287 503,300 -0.10(-1.49%)
Jun 14, 2011 6.129 6.524 6.129 6.382 1,651,057 +0.30(+4.86%)
Jun 13, 2011 6.276 6.287 6.060 6.086 760,026 -0.14(-2.29%)
Jun 10, 2011 6.266 6.340 6.224 6.229 495,226 -0.06(-1.01%)
Jun 09, 2011 6.340 6.366 6.261 6.292 480,982 -0.03(-0.42%)
Jun 08, 2011 6.451 6.466 6.313 6.319 523,834 -0.15(-2.37%)
Jun 07, 2011 6.334 6.588 6.330 6.472 883,912 +0.16(+2.51%)
Jun 06, 2011 6.350 6.361 6.245 6.313 847,403 +0.06(+0.93%)
Jun 03, 2011 6.408 6.493 6.239 6.255 963,649 -0.49(-7.20%)
May 24, 2011 6.741 6.762 6.656 6.741 237,360 -0.01(-0.08%)
May 23, 2011 6.825 6.883 6.725 6.746 386,747 -0.11(-1.62%)
May 20, 2011 6.788 6.989 6.762 6.857 690,143 +0.02(+0.23%)
May 19, 2011 6.841 6.952 6.815 6.841 389,668 +0.02(+0.23%)
May 18, 2011 6.741 6.894 6.741 6.825 579,036 +0.07(+1.09%)
May 17, 2011 6.688 6.841 6.641 6.751 763,314 +0.04(+0.55%)
May 16, 2011 6.688 6.831 6.688 6.715 631,549 -0.01(-0.20%)
May 13, 2011 6.783 6.841 6.646 6.728 1,027,901 -0.06(-0.82%)
May 12, 2011 6.894 6.994 6.783 6.783 623,297 -0.11(-1.65%)
May 11, 2011 6.755 6.912 6.755 6.897 621,345 +0.12(+1.77%)
May 10, 2011 6.850 6.891 6.620 6.776 1,547,904 -0.09(-1.37%)
May 09, 2011 7.608 7.723 6.640 6.870 4,261,835 -0.83(-10.73%)
May 06, 2011 7.665 7.812 7.644 7.697 356,357 +0.05(+0.62%)
May 05, 2011 7.723 7.812 7.650 7.650 233,796 -0.08(-1.01%)
May 04, 2011 7.697 7.801 7.644 7.728 197,085 +0.06(+0.82%)
May 03, 2011 7.686 7.738 7.608 7.665 282,439 -0.04(-0.54%)
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.