Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.154	6.483	6.063	6.397	925,060	+0.25(+4.12%)
Feb 27, 2007	6.377	6.503	6.139	6.144	723,178	-0.32(-5.00%)
Feb 26, 2007	6.554	6.564	6.453	6.468	318,068	-0.04(-0.54%)
Feb 23, 2007	6.614	6.650	6.443	6.503	379,210	-0.15(-2.21%)
Feb 22, 2007	6.791	6.791	6.554	6.650	348,923	-0.12(-1.79%)
Feb 21, 2007	6.706	6.791	6.680	6.771	260,063	+0.04(+0.60%)
Feb 20, 2007	6.559	6.731	6.498	6.731	312,903	+0.17(+2.62%)
Feb 16, 2007	6.569	6.609	6.518	6.559	312,741	-0.01(-0.15%)
Feb 15, 2007	6.574	6.625	6.523	6.569	373,847	-0.04(-0.54%)
Feb 14, 2007	6.574	6.690	6.539	6.604	616,374	+0.07(+1.01%)
Feb 13, 2007	6.574	6.574	6.458	6.539	606,386	-0.02(-0.23%)
Feb 12, 2007	6.513	6.554	6.478	6.554	488,117	+0.08(+1.17%)
Feb 09, 2007	6.346	6.498	6.346	6.478	631,676	+0.12(+1.91%)
Feb 08, 2007	6.357	6.382	6.306	6.357	515,760	-0.04(-0.63%)
Feb 07, 2007	6.498	6.498	6.286	6.397	444,198	-0.10(-1.56%)
Feb 06, 2007	6.372	6.508	6.220	6.498	703,609	+0.16(+2.47%)
Feb 05, 2007	6.190	6.382	6.144	6.341	446,547	+0.13(+2.12%)
Feb 02, 2007	6.276	6.291	6.139	6.210	527,176	-0.04(-0.57%)
Feb 01, 2007	6.003	6.266	5.992	6.245	720,093	+0.27(+4.48%)
Jan 31, 2007	5.942	6.018	5.886	5.977	484,332	-0.05(-0.76%)
Jan 30, 2007	5.992	6.058	5.901	6.023	475,940	+0.03(+0.51%)
Jan 29, 2007	6.089	6.119	5.957	5.992	429,766	-0.12(-1.90%)
Jan 26, 2007	5.977	6.149	5.896	6.109	583,087	+0.13(+2.20%)
Jan 25, 2007	6.043	6.068	5.952	5.977	742,276	-0.10(-1.58%)
Jan 24, 2007	6.099	6.104	5.952	6.073	1,263,776	-0.03(-0.41%)
Jan 23, 2007	6.008	6.159	5.998	6.099	2,542,610	+0.16(+2.73%)
Jan 22, 2007	6.377	6.432	5.730	5.937	5,148,634	-1.05(-14.99%)
Jan 19, 2007	6.847	7.049	6.625	6.984	770,619	+0.22(+3.29%)
Jan 18, 2007	6.827	6.888	6.716	6.761	478,441	-0.07(-1.04%)
Jan 17, 2007	7.019	7.019	6.716	6.832	577,317	-0.22(-3.08%)
Jan 16, 2007	7.181	7.186	6.989	7.049	583,720	-0.12(-1.62%)
Jan 12, 2007	7.024	7.181	6.913	7.166	354,193	+0.17(+2.46%)
Jan 11, 2007	6.862	7.176	6.862	6.994	763,032	+0.18(+2.67%)
Jan 10, 2007	6.695	6.859	6.645	6.812	327,188	+0.05(+0.75%)
Jan 09, 2007	6.766	6.814	6.675	6.761	355,516	-0.04(-0.52%)
Jan 08, 2007	6.706	6.928	6.655	6.797	350,459	+0.09(+1.28%)
Jan 05, 2007	6.908	6.908	6.680	6.711	421,674	-0.21(-3.07%)
Jan 04, 2007	6.842	6.973	6.776	6.923	394,144	+0.08(+1.11%)
Jan 03, 2007	6.797	6.968	6.761	6.847	670,241	+0.10(+1.42%)
Dec 29, 2006	6.660	6.776	6.604	6.751	405,328	+0.09(+1.37%)
Dec 28, 2006	6.564	6.716	6.458	6.660	713,391	+0.06(+0.84%)
Dec 27, 2006	6.569	6.716	6.473	6.604	312,284	+0.01(+0.15%)
Dec 26, 2006	6.599	6.614	6.427	6.594	402,289	-0.01(-0.08%)
Dec 22, 2006	6.650	6.736	6.523	6.599	304,542	-0.08(-1.14%)
Dec 21, 2006	6.792	6.908	6.584	6.675	444,419	-0.09(-1.27%)
Dec 20, 2006	6.620	6.888	6.614	6.761	368,830	+0.14(+2.06%)
Dec 19, 2006	6.670	6.706	6.438	6.625	767,639	-0.05(-0.76%)
Dec 18, 2006	6.731	6.852	6.645	6.675	1,208,353	-0.11(-1.64%)
Dec 15, 2006	6.953	7.105	6.741	6.786	1,055,559	-0.11(-1.54%)
Dec 14, 2006	6.908	7.070	6.847	6.893	750,055	+0.03(+0.37%)
Dec 13, 2006	7.070	7.075	6.832	6.867	539,051	-0.16(-2.30%)
Dec 12, 2006	7.105	7.196	6.943	7.029	400,830	-0.06(-0.79%)
Dec 11, 2006	7.070	7.181	7.044	7.085	230,191	+0.05(+0.65%)
Dec 08, 2006	7.181	7.194	7.034	7.039	315,891	-0.14(-1.90%)
Dec 07, 2006	7.054	7.206	7.024	7.176	600,446	+0.15(+2.16%)
Dec 06, 2006	7.004	7.070	6.979	7.024	323,406	+0.02(+0.29%)
Dec 05, 2006	6.968	7.060	6.903	7.004	551,420	+0.11(+1.61%)
Dec 04, 2006	6.650	6.928	6.640	6.893	1,141,091	+0.33(+5.09%)