Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.89	13.93	13.65	13.73	431,083	-0.07(-0.53%)
May 27, 2016	13.70	13.81	13.81	13.81	291,519	+0.15(+1.12%)
May 26, 2016	13.66	13.71	13.54	13.65	206,907	-0.02(-0.16%)
May 25, 2016	13.67	13.78	13.62	13.67	339,427	+0.00(+0.00%)
May 24, 2016	13.83	13.87	13.66	13.67	351,762	-0.04(-0.32%)
May 23, 2016	13.66	13.87	13.64	13.72	259,810	+0.07(+0.53%)
May 20, 2016	13.67	13.78	13.60	13.64	266,802	+0.07(+0.48%)
May 19, 2016	13.66	13.78	13.42	13.58	216,024	-0.08(-0.59%)
May 18, 2016	13.47	13.78	13.44	13.66	448,318	+0.36(+2.74%)
May 17, 2016	13.68	13.68	13.26	13.29	884,854	-0.40(-2.95%)
May 16, 2016	13.55	13.83	13.45	13.70	243,948	+0.14(+1.07%)
May 13, 2016	13.68	13.81	13.42	13.55	365,260	-0.21(-1.52%)
May 12, 2016	13.68	13.94	13.68	13.76	493,652	+0.06(+0.42%)
May 11, 2016	13.84	13.87	13.61	13.71	427,420	-0.22(-1.56%)
May 10, 2016	13.84	14.33	13.35	13.92	1,025,423	-0.14(-1.03%)
May 09, 2016	14.36	14.88	13.81	14.07	1,578,999	+0.53(+3.95%)
May 06, 2016	12.93	13.68	12.93	13.53	675,588	+0.58(+4.46%)
May 05, 2016	12.99	13.11	12.89	12.96	213,991	+0.00(+0.00%)
May 04, 2016	12.99	13.05	12.78	12.96	282,127	-0.10(-0.77%)
May 03, 2016	12.99	13.14	12.99	13.06	144,201	+0.04(+0.28%)
May 02, 2016	13.34	13.35	13.01	13.02	336,167	-0.19(-1.42%)
Apr 29, 2016	13.06	13.32	13.04	13.21	249,127	+0.07(+0.55%)
Apr 28, 2016	13.17	13.33	13.08	13.14	288,975	-0.02(-0.16%)
Apr 27, 2016	13.22	13.34	13.06	13.16	243,003	-0.11(-0.82%)
Apr 26, 2016	13.11	13.29	13.06	13.27	182,718	+0.21(+1.60%)
Apr 25, 2016	13.09	13.15	12.87	13.06	190,635	-0.03(-0.22%)
Apr 22, 2016	12.94	13.12	12.94	13.09	168,686	+0.12(+0.95%)
Apr 21, 2016	12.96	13.03	12.88	12.96	151,488	+0.04(+0.34%)
Apr 20, 2016	12.99	13.03	12.83	12.92	165,853	-0.11(-0.83%)
Apr 19, 2016	12.88	13.09	12.81	13.03	214,372	+0.14(+1.06%)
Apr 18, 2016	12.89	13.03	12.78	12.89	212,134	+0.01(+0.06%)
Apr 15, 2016	12.74	12.95	12.73	12.88	185,724	+0.15(+1.19%)
Apr 14, 2016	12.73	12.80	12.65	12.73	214,241	-0.05(-0.40%)
Apr 13, 2016	12.57	12.81	12.55	12.78	175,636	+0.29(+2.31%)
Apr 12, 2016	12.59	12.78	12.44	12.49	326,010	-0.12(-0.92%)
Apr 11, 2016	12.68	12.80	12.54	12.61	125,285	-0.01(-0.06%)
Apr 08, 2016	12.65	12.67	12.51	12.62	98,233	+0.05(+0.40%)
Apr 07, 2016	12.67	12.98	12.49	12.57	265,874	-0.14(-1.14%)
Apr 06, 2016	12.63	12.85	12.54	12.71	118,363	+0.07(+0.57%)
Apr 05, 2016	12.89	12.98	12.60	12.64	164,324	-0.31(-2.40%)
Apr 04, 2016	12.96	13.11	12.78	12.95	223,726	-0.03(-0.22%)
Apr 01, 2016	12.82	12.99	12.71	12.98	221,300	+0.05(+0.39%)
Mar 31, 2016	12.93	13.07	12.74	12.93	201,606	-0.02(-0.17%)
Mar 30, 2016	12.96	13.09	12.86	12.95	225,752	+0.07(+0.56%)
Mar 29, 2016	12.61	12.92	12.61	12.88	178,048	+0.25(+2.00%)
Mar 28, 2016	12.63	12.72	12.57	12.62	344,943	+0.04(+0.34%)
Mar 24, 2016	12.45	12.58	12.58	12.58	147,001	+0.09(+0.69%)
Mar 23, 2016	12.67	12.70	12.45	12.49	169,053	-0.15(-1.20%)
Mar 22, 2016	12.74	12.79	12.64	12.65	128,541	-0.11(-0.85%)
Mar 21, 2016	12.74	12.77	12.57	12.75	175,131	+0.01(+0.11%)
Mar 18, 2016	12.78	12.85	12.64	12.74	237,677	+0.02(+0.17%)
Mar 17, 2016	12.54	12.85	12.50	12.72	182,741	+0.11(+0.86%)
Mar 16, 2016	12.54	12.74	12.47	12.61	127,304	-0.01(-0.11%)
Mar 15, 2016	12.54	12.75	12.54	12.62	211,764	+0.07(+0.58%)
Mar 14, 2016	12.46	12.68	12.39	12.55	260,200	+0.10(+0.81%)
Mar 11, 2016	12.27	12.48	12.13	12.45	140,447	+0.26(+2.13%)
Mar 10, 2016	12.49	12.49	12.17	12.19	115,592	-0.22(-1.80%)
Mar 09, 2016	12.39	12.44	12.28	12.41	121,137	+0.10(+0.82%)
Mar 08, 2016	12.31	12.45	12.28	12.31	303,270	-0.09(-0.76%)
Mar 07, 2016	12.24	12.41	12.20	12.41	208,022	+0.14(+1.12%)
Mar 04, 2016	12.13	12.34	12.01	12.27	301,897	+0.09(+0.77%)
Mar 03, 2016	12.11	12.20	12.04	12.18	224,364	+0.01(+0.06%)
Mar 02, 2016	12.18	12.27	12.05	12.17	190,296	-0.06(-0.53%)