Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	9.090	9.110	8.701	8.903	1,155,370	-0.19(-2.06%)
Dec 30, 2008	8.529	9.090	8.479	9.090	993,143	+0.64(+7.59%)
Dec 29, 2008	8.655	8.670	8.297	8.448	510,824	-0.18(-2.11%)
Dec 26, 2008	8.499	8.645	8.395	8.630	323,539	+0.16(+1.91%)
Dec 24, 2008	8.388	8.554	8.181	8.468	304,960	+0.10(+1.15%)
Dec 23, 2008	8.261	8.494	8.221	8.373	691,351	+0.12(+1.47%)
Dec 22, 2008	8.428	8.484	8.029	8.251	792,173	-0.14(-1.68%)
Dec 19, 2008	8.135	8.585	7.999	8.393	1,453,448	+0.35(+4.40%)
Dec 18, 2008	8.064	8.292	7.918	8.039	759,891	-0.06(-0.75%)
Dec 17, 2008	8.004	8.211	7.898	8.100	775,838	+0.00(+0.00%)
Dec 16, 2008	7.847	8.160	7.847	8.100	879,165	+0.33(+4.29%)
Dec 15, 2008	7.701	7.842	7.499	7.767	987,643	-0.01(-0.06%)
Dec 12, 2008	7.509	7.868	7.448	7.772	751,223	+0.14(+1.85%)
Dec 11, 2008	8.044	8.090	7.575	7.630	973,825	-0.44(-5.50%)
Dec 10, 2008	7.847	8.155	7.701	8.075	745,090	+0.25(+3.16%)
Dec 09, 2008	8.176	8.569	7.777	7.827	1,116,946	-0.43(-5.20%)
Dec 08, 2008	8.024	8.398	7.958	8.256	1,917,685	+0.40(+5.14%)
Dec 05, 2008	8.059	8.070	7.474	7.852	1,788,174	-0.20(-2.51%)
Dec 04, 2008	8.080	8.408	7.943	8.054	1,560,825	-0.13(-1.60%)
Dec 03, 2008	7.999	8.847	7.923	8.186	3,048,343	-0.68(-7.69%)
Dec 02, 2008	8.660	8.918	8.438	8.867	1,808,506	+0.36(+4.21%)
Dec 01, 2008	9.014	9.105	8.453	8.509	1,907,205	-0.55(-6.02%)
Nov 28, 2008	8.913	9.130	8.913	9.054	679,564	-0.01(-0.11%)
Nov 26, 2008	9.019	9.095	8.938	9.064	1,361,650	+0.01(+0.11%)
Nov 25, 2008	9.241	9.253	8.996	9.054	2,762,409	-0.14(-1.54%)
Nov 24, 2008	8.842	9.312	8.733	9.196	1,782,186	+0.45(+5.14%)
Nov 21, 2008	8.847	8.888	8.085	8.746	1,963,998	-0.01(-0.12%)
Nov 20, 2008	8.852	9.090	8.691	8.756	2,094,764	-0.20(-2.25%)
Nov 19, 2008	8.948	9.317	8.837	8.958	1,692,257	-0.02(-0.17%)
Nov 18, 2008	8.958	9.175	8.686	8.973	1,321,739	+0.02(+0.17%)
Nov 17, 2008	8.736	9.115	8.585	8.958	1,310,913	+0.22(+2.54%)
Nov 14, 2008	9.448	9.448	8.736	8.736	1,805,775	-0.86(-8.95%)
Nov 13, 2008	8.660	9.610	8.660	9.595	1,998,110	+0.67(+7.53%)
Nov 12, 2008	9.145	9.145	8.862	8.923	1,025,948	-0.23(-2.48%)
Nov 11, 2008	9.115	9.251	8.741	9.150	1,146,385	+0.06(+0.67%)
Nov 10, 2008	9.145	9.216	8.913	9.090	1,295,817	+0.10(+1.12%)
Nov 07, 2008	9.211	9.216	8.862	8.989	1,063,575	-0.07(-0.78%)
Nov 06, 2008	8.489	9.206	8.100	9.059	2,564,137	+0.46(+5.34%)
Nov 05, 2008	8.893	9.024	8.529	8.600	1,128,998	-0.44(-4.86%)
Nov 04, 2008	9.322	9.468	8.984	9.039	1,473,952	-0.18(-1.92%)
Nov 03, 2008	9.135	9.271	8.928	9.216	1,763,157	+0.30(+3.34%)
Oct 31, 2008	8.544	9.044	8.337	8.918	1,229,349	+0.38(+4.44%)
Oct 30, 2008	8.499	8.610	8.269	8.539	1,086,802	+0.20(+2.36%)
Oct 29, 2008	8.135	8.559	7.913	8.342	1,005,603	+0.28(+3.44%)
Oct 28, 2008	7.590	8.100	7.322	8.064	1,283,874	+0.60(+7.98%)
Oct 27, 2008	8.408	8.554	7.464	7.469	1,670,646	-0.80(-9.65%)
Oct 24, 2008	7.908	8.761	7.615	8.266	2,055,938	-0.03(-0.30%)
Oct 23, 2008	8.307	8.635	8.135	8.292	1,921,885	+0.07(+0.80%)
Oct 22, 2008	7.852	8.256	7.746	8.226	2,020,083	+0.36(+4.62%)
Oct 21, 2008	7.878	7.963	7.827	7.862	1,365,064	-0.06(-0.76%)
Oct 20, 2008	7.640	8.191	7.443	7.923	2,227,873	+0.75(+10.49%)
Oct 17, 2008	6.827	7.403	6.787	7.171	1,342,768	+0.17(+2.45%)
Oct 16, 2008	6.736	7.140	6.524	6.999	1,971,091	+0.42(+6.45%)
Oct 15, 2008	6.706	6.979	6.565	6.575	807,816	-0.25(-3.70%)
Oct 14, 2008	7.317	7.342	6.640	6.827	663,308	-0.32(-4.52%)
Oct 13, 2008	7.327	7.448	6.989	7.150	1,051,466	-0.05(-0.63%)
Oct 10, 2008	6.848	7.226	6.620	7.196	1,381,554	+0.25(+3.56%)
Oct 09, 2008	7.039	7.317	6.908	6.948	1,181,535	-0.03(-0.43%)
Oct 08, 2008	6.827	7.282	6.817	6.979	805,083	+0.10(+1.47%)
Oct 07, 2008	7.221	7.267	6.873	6.878	717,794	-0.33(-4.62%)
Oct 06, 2008	7.287	7.378	6.868	7.211	752,962	-0.01(-0.14%)
Oct 03, 2008	7.352	7.645	7.196	7.221	364,368	-0.22(-2.99%)
Oct 02, 2008	7.676	7.933	7.403	7.443	302,866	-0.24(-3.15%)