Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.933	6.009	5.878	5.969	485,021	-0.05(-0.76%)
Jan 30, 2007	5.984	6.050	5.893	6.014	476,617	+0.03(+0.51%)
Jan 29, 2007	6.080	6.110	5.949	5.984	430,377	-0.12(-1.90%)
Jan 26, 2007	5.969	6.141	5.888	6.100	583,917	+0.13(+2.20%)
Jan 25, 2007	6.034	6.060	5.944	5.969	743,332	-0.10(-1.58%)
Jan 24, 2007	6.090	6.095	5.944	6.065	1,265,573	-0.03(-0.41%)
Jan 23, 2007	5.999	6.151	5.989	6.090	2,546,226	+0.16(+2.73%)
Jan 22, 2007	6.368	6.423	5.721	5.928	5,155,955	-1.05(-14.99%)
Jan 19, 2007	6.837	7.039	6.615	6.974	771,715	+0.22(+3.29%)
Jan 18, 2007	6.817	6.878	6.706	6.752	479,122	-0.07(-1.04%)
Jan 17, 2007	7.009	7.009	6.706	6.822	578,138	-0.22(-3.08%)
Jan 16, 2007	7.171	7.176	6.979	7.039	584,550	-0.12(-1.62%)
Jan 12, 2007	7.014	7.171	6.903	7.156	354,696	+0.17(+2.46%)
Jan 11, 2007	6.853	7.166	6.853	6.984	764,117	+0.18(+2.67%)
Jan 10, 2007	6.686	6.849	6.635	6.802	327,654	+0.05(+0.75%)
Jan 09, 2007	6.757	6.805	6.666	6.752	356,021	-0.04(-0.52%)
Jan 08, 2007	6.696	6.918	6.646	6.787	350,958	+0.09(+1.28%)
Jan 05, 2007	6.898	6.898	6.671	6.701	422,274	-0.21(-3.07%)
Jan 04, 2007	6.832	6.964	6.767	6.913	394,704	+0.08(+1.11%)
Jan 03, 2007	6.787	6.959	6.752	6.837	671,194	+0.10(+1.42%)
Dec 29, 2006	6.651	6.767	6.595	6.741	405,905	+0.09(+1.37%)
Dec 28, 2006	6.555	6.706	6.449	6.651	714,405	+0.06(+0.84%)
Dec 27, 2006	6.560	6.706	6.464	6.595	312,728	+0.01(+0.15%)
Dec 26, 2006	6.590	6.605	6.418	6.585	402,861	-0.01(-0.08%)
Dec 22, 2006	6.640	6.726	6.514	6.590	304,975	-0.08(-1.14%)
Dec 21, 2006	6.783	6.898	6.575	6.666	445,051	-0.09(-1.27%)
Dec 20, 2006	6.610	6.878	6.605	6.752	369,355	+0.14(+2.06%)
Dec 19, 2006	6.661	6.696	6.428	6.615	768,731	-0.05(-0.76%)
Dec 18, 2006	6.721	6.842	6.635	6.666	1,210,071	-0.11(-1.64%)
Dec 15, 2006	6.943	7.095	6.731	6.777	1,057,060	-0.11(-1.54%)
Dec 14, 2006	6.898	7.060	6.837	6.883	751,122	+0.03(+0.37%)
Dec 13, 2006	7.060	7.065	6.822	6.858	539,818	-0.16(-2.30%)
Dec 12, 2006	7.095	7.186	6.933	7.019	401,400	-0.06(-0.79%)
Dec 11, 2006	7.060	7.171	7.034	7.075	230,519	+0.05(+0.65%)
Dec 08, 2006	7.171	7.184	7.024	7.029	316,340	-0.14(-1.90%)
Dec 07, 2006	7.044	7.196	7.014	7.166	601,299	+0.15(+2.16%)
Dec 06, 2006	6.994	7.060	6.969	7.014	323,865	+0.02(+0.29%)
Dec 05, 2006	6.959	7.049	6.893	6.994	552,204	+0.11(+1.61%)
Dec 04, 2006	6.640	6.918	6.630	6.883	1,142,714	+0.33(+5.09%)
Dec 01, 2006	6.504	6.570	6.459	6.550	388,106	+0.07(+1.01%)
Nov 30, 2006	6.438	6.504	6.327	6.484	801,421	+0.07(+1.10%)
Nov 29, 2006	6.348	6.438	6.337	6.413	287,781	+0.14(+2.17%)
Nov 28, 2006	6.226	6.322	6.194	6.277	433,185	+0.00(+0.00%)
Nov 27, 2006	6.610	6.610	6.267	6.277	762,477	-0.32(-4.82%)
Nov 24, 2006	6.580	6.630	6.565	6.595	87,239	-0.04(-0.53%)
Nov 22, 2006	6.681	6.716	6.565	6.630	317,160	-0.06(-0.91%)
Nov 21, 2006	6.701	6.762	6.615	6.691	233,345	-0.01(-0.15%)
Nov 20, 2006	6.716	6.781	6.590	6.701	300,199	-0.02(-0.23%)
Nov 17, 2006	6.696	6.716	6.610	6.716	188,160	+0.01(+0.08%)
Nov 16, 2006	6.812	6.893	6.630	6.711	510,438	-0.09(-1.26%)
Nov 15, 2006	6.691	6.817	6.600	6.797	427,739	+0.12(+1.82%)
Nov 14, 2006	6.767	6.807	6.575	6.676	595,073	-0.06(-0.90%)
Nov 13, 2006	6.736	6.817	6.676	6.736	529,950	+0.04(+0.53%)
Nov 10, 2006	6.640	6.757	6.595	6.701	864,788	+0.09(+1.30%)
Nov 09, 2006	6.509	6.762	6.474	6.615	888,419	+0.14(+2.10%)
Nov 08, 2006	6.307	6.524	6.191	6.479	657,365	+0.13(+2.07%)
Nov 07, 2006	6.201	6.504	6.201	6.348	588,380	+0.17(+2.78%)
Nov 06, 2006	5.984	6.196	5.984	6.176	747,757	+0.21(+3.47%)
Nov 03, 2006	6.040	6.115	5.908	5.969	436,627	-0.07(-1.09%)
Nov 02, 2006	6.161	6.161	6.009	6.034	603,757	-0.10(-1.65%)