Skip to main content

Petmed Express Inc (NQ: PETS )

3.620 -0.050 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

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%)
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.