Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.180	6.210	6.063	6.119	1,106,009	-0.09(-1.47%)
Dec 28, 2007	6.357	6.417	6.169	6.210	242,948	-0.09(-1.37%)
Dec 27, 2007	6.513	6.559	6.296	6.296	235,232	-0.27(-4.08%)
Dec 26, 2007	6.352	6.599	6.311	6.564	293,119	+0.15(+2.29%)
Dec 24, 2007	6.422	6.473	6.352	6.417	191,690	+0.05(+0.79%)
Dec 21, 2007	6.432	6.604	6.367	6.367	1,087,009	+0.02(+0.32%)
Dec 20, 2007	6.250	6.362	6.129	6.346	494,947	+0.11(+1.78%)
Dec 19, 2007	6.230	6.417	6.230	6.235	358,832	-0.02(-0.32%)
Dec 18, 2007	6.240	6.377	6.119	6.255	357,887	+0.05(+0.73%)
Dec 17, 2007	6.250	6.382	6.195	6.210	378,158	-0.05(-0.73%)
Dec 14, 2007	6.357	6.417	6.255	6.255	401,530	-0.17(-2.60%)
Dec 13, 2007	6.362	6.443	6.296	6.422	407,254	+0.01(+0.08%)
Dec 12, 2007	6.341	6.549	6.316	6.417	416,630	+0.15(+2.34%)
Dec 11, 2007	6.427	6.574	6.205	6.271	394,523	-0.13(-1.98%)
Dec 10, 2007	6.665	6.665	6.316	6.397	332,702	-0.22(-3.29%)
Dec 07, 2007	6.473	6.625	6.473	6.614	386,287	+0.15(+2.27%)
Dec 06, 2007	6.346	6.589	6.331	6.468	440,640	+0.10(+1.59%)
Dec 05, 2007	6.392	6.392	6.195	6.367	335,482	+0.06(+0.88%)
Dec 04, 2007	6.372	6.443	6.301	6.311	393,635	-0.13(-1.96%)
Dec 03, 2007	6.417	6.529	6.372	6.438	515,246	-0.01(-0.08%)
Nov 30, 2007	6.276	6.463	6.225	6.443	643,697	+0.26(+4.17%)
Nov 29, 2007	6.402	6.417	6.164	6.185	286,448	-0.23(-3.55%)
Nov 28, 2007	6.286	6.427	6.240	6.412	350,325	+0.19(+3.01%)
Nov 27, 2007	6.336	6.417	6.164	6.225	280,700	-0.11(-1.76%)
Nov 26, 2007	6.448	6.448	6.316	6.336	683,840	-0.05(-0.79%)
Nov 23, 2007	6.544	6.574	6.387	6.387	163,683	-0.10(-1.56%)
Nov 21, 2007	6.478	6.539	6.402	6.488	394,913	-0.02(-0.31%)
Nov 20, 2007	6.513	6.549	6.306	6.508	433,915	+0.02(+0.31%)
Nov 19, 2007	6.645	6.645	6.412	6.488	411,897	-0.17(-2.58%)
Nov 16, 2007	6.690	6.731	6.539	6.660	433,964	-0.02(-0.30%)
Nov 15, 2007	6.706	6.771	6.574	6.680	407,624	-0.03(-0.45%)
Nov 14, 2007	6.549	6.827	6.432	6.711	943,656	+0.18(+2.71%)
Nov 13, 2007	6.311	6.599	6.301	6.534	759,980	+0.25(+4.03%)
Nov 12, 2007	6.372	6.503	6.225	6.281	750,471	-0.07(-1.04%)
Nov 09, 2007	6.463	6.518	6.321	6.346	602,067	-0.19(-2.86%)
Nov 08, 2007	6.448	6.584	6.397	6.534	531,428	+0.13(+2.05%)
Nov 07, 2007	6.604	6.716	6.377	6.402	890,118	-0.27(-4.09%)
Nov 06, 2007	6.837	6.898	6.614	6.675	645,926	-0.15(-2.15%)
Nov 05, 2007	7.049	7.049	6.802	6.822	520,307	-0.28(-3.99%)
Nov 02, 2007	7.282	7.282	7.019	7.105	394,411	-0.09(-1.26%)
Nov 01, 2007	7.282	7.378	7.161	7.196	479,529	-0.18(-2.40%)
Oct 31, 2007	7.333	7.398	7.247	7.373	599,722	+0.06(+0.83%)
Oct 30, 2007	7.292	7.499	7.292	7.312	914,324	-0.03(-0.34%)
Oct 29, 2007	7.393	7.393	7.287	7.338	695,875	-0.05(-0.68%)
Oct 26, 2007	7.459	7.474	7.368	7.388	513,949	+0.01(+0.07%)
Oct 25, 2007	7.469	7.550	7.358	7.383	672,438	-0.08(-1.02%)
Oct 24, 2007	7.434	7.540	7.333	7.459	1,164,868	+0.02(+0.20%)
Oct 23, 2007	7.484	7.484	7.343	7.444	922,325	+0.06(+0.75%)
Oct 22, 2007	7.196	7.621	7.135	7.388	1,224,056	+0.39(+5.56%)
Oct 19, 2007	7.292	7.368	6.999	6.999	720,739	-0.26(-3.55%)
Oct 18, 2007	7.135	7.424	7.120	7.257	527,384	+0.11(+1.49%)
Oct 17, 2007	7.161	7.226	7.105	7.151	291,463	+0.05(+0.71%)
Oct 16, 2007	7.009	7.191	7.004	7.100	453,618	+0.10(+1.45%)
Oct 15, 2007	7.186	7.257	6.994	6.999	554,904	-0.20(-2.74%)
Oct 12, 2007	7.191	7.221	7.054	7.196	614,945	+0.00(+0.00%)
Oct 11, 2007	7.338	7.429	7.186	7.196	498,111	-0.10(-1.39%)
Oct 10, 2007	7.312	7.383	7.267	7.297	303,635	-0.02(-0.21%)
Oct 09, 2007	7.272	7.358	7.211	7.312	324,327	+0.07(+0.98%)
Oct 08, 2007	7.277	7.282	7.181	7.242	759,112	-0.07(-0.90%)
Oct 05, 2007	7.257	7.378	7.226	7.307	225,400	+0.09(+1.26%)
Oct 04, 2007	7.242	7.242	7.191	7.216	102,267	+0.02(+0.21%)
Oct 03, 2007	7.317	7.348	7.176	7.201	192,042	-0.18(-2.40%)
Oct 02, 2007	7.312	7.419	7.176	7.378	307,732	+0.07(+0.97%)