Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	7.206	7.353	7.060	7.085	332,093	-0.14(-1.89%)
Sep 27, 2007	7.186	7.272	7.186	7.221	221,014	+0.03(+0.42%)
Sep 26, 2007	7.237	7.252	7.100	7.191	353,526	-0.03(-0.35%)
Sep 25, 2007	7.080	7.267	6.984	7.216	238,429	+0.13(+1.86%)
Sep 24, 2007	7.237	7.237	7.080	7.085	304,214	-0.14(-1.89%)
Sep 21, 2007	7.434	7.434	7.156	7.221	509,931	-0.15(-1.99%)
Sep 20, 2007	7.388	7.439	7.242	7.368	401,439	-0.07(-0.88%)
Sep 19, 2007	7.545	7.687	7.373	7.434	366,657	-0.11(-1.41%)
Sep 18, 2007	7.242	7.540	7.186	7.540	410,337	+0.31(+4.27%)
Sep 17, 2007	7.413	7.413	7.186	7.231	326,654	-0.20(-2.72%)
Sep 14, 2007	7.130	7.439	7.130	7.434	335,988	+0.26(+3.59%)
Sep 13, 2007	7.277	7.388	7.176	7.176	347,359	-0.08(-1.11%)
Sep 12, 2007	7.540	7.540	7.130	7.257	530,694	-0.32(-4.21%)
Sep 11, 2007	7.494	7.616	7.424	7.575	240,715	+0.10(+1.28%)
Sep 10, 2007	7.550	7.692	7.333	7.479	309,205	-0.03(-0.40%)
Sep 07, 2007	7.671	7.737	7.464	7.510	261,362	-0.26(-3.32%)
Sep 06, 2007	7.823	7.859	7.687	7.767	190,458	-0.05(-0.58%)
Sep 05, 2007	7.682	7.823	7.621	7.813	305,911	+0.05(+0.65%)
Sep 04, 2007	7.565	7.823	7.520	7.762	331,942	+0.18(+2.40%)
Aug 31, 2007	7.752	7.823	7.550	7.580	298,970	-0.08(-0.99%)
Aug 30, 2007	7.530	7.813	7.530	7.656	330,552	+0.07(+0.93%)
Aug 29, 2007	7.601	7.661	7.439	7.585	331,727	+0.07(+0.87%)
Aug 28, 2007	7.778	7.798	7.494	7.520	495,034	-0.27(-3.44%)
Aug 27, 2007	7.889	7.924	7.742	7.788	369,534	-0.16(-2.04%)
Aug 24, 2007	7.808	7.960	7.626	7.950	579,210	+0.13(+1.68%)
Aug 23, 2007	7.879	7.879	7.631	7.818	441,700	-0.03(-0.39%)
Aug 22, 2007	7.732	7.944	7.717	7.848	533,854	+0.18(+2.37%)
Aug 21, 2007	7.545	7.752	7.459	7.666	434,184	+0.12(+1.61%)
Aug 20, 2007	7.358	7.606	7.358	7.545	385,012	+0.19(+2.54%)
Aug 17, 2007	7.317	7.585	7.317	7.358	644,197	+0.18(+2.46%)
Aug 16, 2007	7.054	7.206	7.004	7.181	581,476	+0.12(+1.65%)
Aug 15, 2007	7.206	7.267	7.054	7.065	385,627	-0.12(-1.69%)
Aug 14, 2007	7.353	7.434	7.181	7.186	298,911	-0.15(-2.07%)
Aug 13, 2007	7.474	7.585	7.237	7.338	519,258	-0.06(-0.75%)
Aug 10, 2007	7.358	7.585	7.257	7.393	911,674	-0.05(-0.61%)
Aug 09, 2007	7.484	7.676	7.333	7.439	1,225,852	-0.15(-2.00%)
Aug 08, 2007	7.934	8.081	7.373	7.590	1,843,053	-0.28(-3.53%)
Aug 07, 2007	7.585	7.985	7.535	7.869	1,559,576	+0.28(+3.66%)
Aug 06, 2007	7.520	7.636	7.419	7.590	1,191,890	+0.17(+2.25%)
Aug 03, 2007	7.550	7.788	7.398	7.424	1,017,489	-0.22(-2.91%)
Aug 02, 2007	7.459	7.707	7.403	7.646	826,774	+0.19(+2.58%)
Aug 01, 2007	7.373	7.494	7.252	7.454	702,232	+0.08(+1.10%)
Jul 31, 2007	7.459	7.474	7.353	7.373	482,576	-0.02(-0.27%)
Jul 30, 2007	7.388	7.434	7.181	7.393	471,566	+0.06(+0.83%)
Jul 27, 2007	7.328	7.524	7.277	7.333	660,650	+0.00(+0.00%)
Jul 26, 2007	7.520	7.540	7.262	7.333	1,098,190	-0.20(-2.62%)
Jul 25, 2007	7.661	7.666	7.499	7.530	904,913	-0.13(-1.72%)
Jul 24, 2007	7.494	7.757	7.484	7.661	1,302,754	+0.06(+0.73%)
Jul 23, 2007	7.080	7.712	7.075	7.606	3,354,666	+0.61(+8.67%)
Jul 20, 2007	6.797	7.105	6.797	6.999	1,191,386	+0.19(+2.75%)
Jul 19, 2007	6.680	6.872	6.680	6.812	351,958	+0.13(+1.97%)
Jul 18, 2007	6.761	6.766	6.640	6.680	230,838	-0.09(-1.27%)
Jul 17, 2007	6.635	6.817	6.635	6.766	369,635	+0.15(+2.29%)
Jul 16, 2007	6.650	6.827	6.614	6.614	308,701	-0.07(-1.06%)
Jul 13, 2007	6.797	6.857	6.650	6.685	309,541	-0.11(-1.56%)
Jul 12, 2007	6.700	6.943	6.645	6.791	479,525	+0.10(+1.51%)
Jul 11, 2007	6.594	6.721	6.569	6.690	314,113	+0.07(+1.07%)
Jul 10, 2007	6.771	6.771	6.579	6.620	322,781	-0.14(-2.02%)
Jul 09, 2007	6.660	6.802	6.513	6.756	410,909	+0.07(+0.98%)
Jul 06, 2007	6.736	6.766	6.675	6.690	251,178	-0.08(-1.12%)
Jul 05, 2007	6.574	6.781	6.574	6.766	312,735	+0.17(+2.61%)
Jul 03, 2007	6.599	6.609	6.523	6.594	108,533	+0.02(+0.23%)