Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	10.08	10.30	10.08	10.26	0	+0.19(+1.87%)
Nov 27, 2013	10.02	10.09	9.972	10.07	0	-0.02(-0.19%)
Nov 26, 2013	9.952	10.11	9.888	10.09	0	+0.13(+1.31%)
Nov 25, 2013	9.972	10.07	9.946	9.959	203,438	-0.01(-0.13%)
Nov 22, 2013	10.08	10.10	9.946	9.972	0	-0.07(-0.71%)
Nov 21, 2013	9.991	10.11	9.946	10.04	261,489	+0.10(+0.98%)
Nov 20, 2013	10.05	10.08	9.900	9.946	0	-0.08(-0.78%)
Nov 19, 2013	10.05	10.06	9.907	10.02	213,584	+0.00(+0.00%)
Nov 18, 2013	9.965	10.06	9.920	10.02	0	+0.07(+0.72%)
Nov 15, 2013	9.991	10.07	9.887	9.952	0	+0.00(+0.00%)
Nov 14, 2013	9.796	10.06	9.757	9.952	0	+0.18(+1.80%)
Nov 13, 2013	9.581	9.806	9.523	9.777	0	+0.15(+1.55%)
Nov 12, 2013	9.490	9.705	9.490	9.627	0	+0.10(+1.02%)
Nov 11, 2013	9.516	9.633	9.490	9.529	0	-0.03(-0.34%)
Nov 08, 2013	9.432	9.738	9.432	9.562	0	+0.06(+0.62%)
Nov 07, 2013	9.549	9.679	9.433	9.503	297,977	-0.08(-0.88%)
Nov 06, 2013	9.555	9.627	9.412	9.588	352,142	+0.06(+0.61%)
Nov 05, 2013	9.581	9.632	9.510	9.529	0	-0.10(-1.00%)
Nov 04, 2013	9.587	9.690	9.497	9.626	409,865	+0.10(+1.05%)
Nov 01, 2013	9.594	9.650	9.407	9.526	0	-0.01(-0.10%)
Oct 31, 2013	9.536	9.613	9.438	9.536	0	+0.01(+0.07%)
Oct 30, 2013	9.581	9.645	9.478	9.529	643,978	-0.06(-0.60%)
Oct 29, 2013	9.485	9.587	9.427	9.587	0	+0.14(+1.50%)
Oct 28, 2013	9.555	9.574	9.350	9.446	0	-0.09(-0.94%)
Oct 25, 2013	9.401	9.539	9.350	9.536	0	+0.17(+1.78%)
Oct 24, 2013	9.350	9.478	9.228	9.369	760,409	-0.03(-0.27%)
Oct 23, 2013	9.639	9.697	9.330	9.395	0	-0.33(-3.37%)
Oct 22, 2013	9.870	9.870	9.710	9.722	977,072	-0.05(-0.53%)
Oct 21, 2013	10.53	10.53	9.652	9.774	2,317,657	-1.06(-9.79%)
Oct 18, 2013	10.55	10.86	10.44	10.83	1,054,662	+0.38(+3.63%)
Oct 17, 2013	10.47	10.49	10.30	10.45	513,044	-0.02(-0.18%)
Oct 16, 2013	10.63	10.72	10.41	10.47	383,850	-0.12(-1.09%)
Oct 15, 2013	10.60	10.70	10.56	10.59	223,509	-0.06(-0.60%)
Oct 14, 2013	10.51	10.73	10.46	10.65	201,575	+0.06(+0.61%)
Oct 11, 2013	10.51	10.62	10.41	10.59	0	+0.07(+0.67%)
Oct 10, 2013	10.43	10.67	10.27	10.52	247,945	+0.24(+2.31%)
Oct 09, 2013	10.18	10.43	10.06	10.28	0	+0.15(+1.46%)
Oct 08, 2013	10.40	10.49	10.10	10.13	371,269	-0.28(-2.65%)
Oct 07, 2013	10.50	10.60	10.36	10.41	0	-0.26(-2.41%)
Oct 04, 2013	10.41	10.71	10.40	10.67	0	+0.27(+2.60%)
Oct 03, 2013	10.69	10.78	10.37	10.40	0	-0.31(-2.88%)
Oct 02, 2013	10.85	10.85	10.65	10.71	371,781	-0.18(-1.65%)
Oct 01, 2013	10.46	10.89	10.45	10.89	300,050	+0.42(+4.05%)
Sep 30, 2013	10.41	10.62	10.35	10.46	424,286	-0.06(-0.61%)
Sep 27, 2013	10.69	10.76	10.48	10.53	0	-0.21(-1.92%)
Sep 26, 2013	10.69	10.83	10.63	10.73	176,274	+0.08(+0.72%)
Sep 25, 2013	10.72	10.81	10.63	10.65	239,694	-0.01(-0.06%)
Sep 24, 2013	10.41	10.76	10.35	10.66	335,610	+0.28(+2.66%)
Sep 23, 2013	10.57	10.62	10.29	10.38	288,112	-0.19(-1.76%)
Sep 20, 2013	10.29	10.80	10.29	10.57	0	+0.28(+2.72%)
Sep 19, 2013	10.38	10.45	10.19	10.29	374,630	-0.05(-0.53%)
Sep 18, 2013	10.38	10.45	10.11	10.35	0	-0.03(-0.25%)
Sep 17, 2013	10.60	10.64	10.35	10.37	0	-0.28(-2.59%)
Sep 16, 2013	10.99	10.95	10.54	10.65	0	-0.25(-2.30%)
Sep 13, 2013	10.75	10.97	10.68	10.90	0	+0.17(+1.56%)
Sep 12, 2013	10.76	10.77	10.58	10.73	0	-0.03(-0.30%)
Sep 11, 2013	10.64	10.88	10.54	10.76	0	+0.12(+1.15%)
Sep 10, 2013	10.25	10.65	10.17	10.64	692,210	+0.47(+4.61%)
Sep 09, 2013	9.960	10.20	9.960	10.17	0	+0.24(+2.39%)
Sep 06, 2013	9.960	10.01	9.712	9.934	0	+0.03(+0.32%)
Sep 05, 2013	9.909	9.954	9.825	9.902	0	+0.03(+0.26%)
Sep 04, 2013	9.915	9.985	9.809	9.876	0	-0.06(-0.58%)