Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.218	8.354	8.164	8.180	526,240	+0.01(+0.07%)
Jun 29, 2009	8.153	8.240	8.055	8.174	392,839	-0.01(-0.13%)
Jun 26, 2009	7.881	8.240	7.875	8.185	1,200,757	+0.21(+2.59%)
Jun 25, 2009	7.957	8.131	7.930	7.978	675,310	-0.05(-0.68%)
Jun 24, 2009	7.962	8.185	7.924	8.033	671,091	+0.16(+2.07%)
Jun 23, 2009	7.772	7.930	7.772	7.870	660,399	+0.10(+1.26%)
Jun 22, 2009	7.739	7.826	7.734	7.772	551,797	-0.02(-0.28%)
Jun 19, 2009	7.913	7.984	7.793	7.793	911,987	-0.02(-0.21%)
Jun 18, 2009	7.957	7.973	7.744	7.810	1,212,107	-0.14(-1.78%)
Jun 17, 2009	7.940	8.076	7.788	7.951	473,741	+0.03(+0.41%)
Jun 16, 2009	8.109	8.109	7.886	7.919	810,788	-0.15(-1.89%)
Jun 15, 2009	7.891	8.109	7.734	8.071	1,250,903	+0.17(+2.21%)
Jun 12, 2009	7.946	8.006	7.864	7.897	772,962	-0.12(-1.49%)
Jun 11, 2009	8.038	8.147	7.968	8.017	517,615	-0.01(-0.14%)
Jun 10, 2009	8.164	8.332	7.908	8.027	920,015	-0.15(-1.80%)
Jun 09, 2009	8.272	8.300	8.131	8.174	517,139	-0.10(-1.18%)
Jun 08, 2009	8.349	8.398	8.202	8.272	382,040	-0.13(-1.49%)
Jun 05, 2009	8.436	8.436	8.240	8.398	428,483	-0.05(-0.58%)
Jun 04, 2009	8.441	8.468	8.278	8.447	506,795	+0.01(+0.06%)
Jun 03, 2009	8.381	8.457	8.164	8.441	911,862	+0.07(+0.78%)
Jun 02, 2009	8.125	8.430	7.978	8.376	1,410,174	+0.29(+3.64%)
Jun 01, 2009	7.723	8.147	7.717	8.082	1,047,164	+0.13(+1.57%)
May 29, 2009	7.881	7.984	7.685	7.957	1,086,511	+0.10(+1.32%)
May 28, 2009	7.995	8.104	7.647	7.853	1,433,799	+0.13(+1.69%)
May 27, 2009	8.147	8.191	7.652	7.723	1,289,781	-0.45(-5.46%)
May 26, 2009	8.000	8.213	7.935	8.169	963,942	+0.06(+0.74%)
May 22, 2009	8.191	8.251	7.946	8.109	488,733	-0.02(-0.27%)
May 21, 2009	8.294	8.332	7.897	8.131	884,846	-0.19(-2.29%)
May 20, 2009	8.398	8.577	8.278	8.321	1,209,398	+0.00(+0.00%)
May 19, 2009	8.599	8.653	8.294	8.321	1,284,439	-0.29(-3.41%)
May 18, 2009	8.724	8.789	8.408	8.615	1,056,073	+0.00(+0.00%)
May 15, 2009	8.817	8.925	8.555	8.615	777,282	-0.23(-2.64%)
May 14, 2009	8.882	9.013	8.544	8.849	950,268	-0.04(-0.49%)
May 13, 2009	9.513	9.524	8.664	8.893	1,688,274	-0.66(-6.89%)
May 12, 2009	9.628	9.769	9.290	9.551	1,307,316	+0.08(+0.80%)
May 11, 2009	8.974	9.736	8.871	9.475	3,215,476	+1.10(+13.13%)
May 08, 2009	8.436	8.544	8.218	8.376	1,170,507	-0.03(-0.39%)
May 07, 2009	8.708	8.724	8.376	8.408	1,118,201	-0.28(-3.26%)
May 06, 2009	8.806	8.871	8.632	8.691	767,509	-0.03(-0.31%)
May 05, 2009	8.866	9.023	8.588	8.719	1,002,821	-0.22(-2.50%)
May 04, 2009	8.969	9.187	8.806	8.942	687,929	+0.15(+1.73%)
May 01, 2009	8.762	8.936	8.670	8.789	704,171	-0.06(-0.68%)
Apr 30, 2009	8.637	9.170	8.604	8.849	972,613	+0.25(+2.91%)
Apr 29, 2009	8.436	8.702	8.327	8.599	751,858	+0.19(+2.20%)
Apr 28, 2009	8.169	8.599	8.164	8.414	738,972	+0.23(+2.86%)
Apr 27, 2009	8.300	8.414	8.164	8.180	792,360	-0.13(-1.51%)
Apr 24, 2009	8.632	8.828	8.272	8.305	914,306	-0.36(-4.21%)
Apr 23, 2009	8.768	8.844	8.572	8.670	404,940	-0.12(-1.36%)
Apr 22, 2009	8.632	9.078	8.632	8.789	610,832	+0.04(+0.50%)
Apr 21, 2009	8.730	8.757	8.506	8.746	618,237	+0.01(+0.12%)
Apr 20, 2009	9.007	9.094	8.583	8.735	726,670	-0.34(-3.72%)
Apr 17, 2009	9.116	9.170	8.904	9.072	669,528	-0.02(-0.18%)
Apr 16, 2009	8.588	9.121	8.490	9.089	766,972	+0.63(+7.40%)
Apr 15, 2009	8.240	8.523	8.180	8.463	491,338	+0.16(+1.90%)
Apr 14, 2009	8.387	8.501	8.229	8.305	633,275	-0.13(-1.48%)
Apr 13, 2009	8.953	8.953	8.126	8.430	1,285,886	-0.27(-3.13%)
Apr 09, 2009	8.751	8.942	8.599	8.702	587,973	+0.03(+0.38%)
Apr 08, 2009	8.615	8.795	8.526	8.670	651,001	+0.07(+0.82%)
Apr 07, 2009	8.838	8.950	8.572	8.599	601,961	-0.35(-3.89%)
Apr 06, 2009	9.072	9.072	8.642	8.947	718,767	-0.13(-1.44%)
Apr 03, 2009	9.263	9.421	8.969	9.078	380,675	-0.19(-2.00%)
Apr 02, 2009	9.464	9.557	9.192	9.263	743,727	+0.02(+0.24%)