Skip to main content

Petmed Express Inc (NQ: PETS )

3.780 +0.160 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.301 7.531 7.223 7.350 403,833 +0.16(+2.18%)
Jun 28, 2012 7.180 7.305 7.084 7.192 244,131 -0.05(-0.67%)
Jun 27, 2012 7.192 7.253 7.102 7.241 232,998 +0.09(+1.27%)
Jun 26, 2012 7.223 7.253 7.132 7.150 193,385 -0.08(-1.17%)
Jun 25, 2012 7.241 7.253 7.078 7.235 290,404 -0.04(-0.50%)
Jun 22, 2012 7.126 7.313 7.126 7.271 353,549 +0.19(+2.65%)
Jun 21, 2012 7.247 7.253 7.072 7.084 164,695 -0.16(-2.17%)
Jun 20, 2012 7.223 7.307 7.180 7.241 255,191 +0.01(+0.17%)
Jun 19, 2012 7.186 7.277 7.168 7.229 651,037 +0.10(+1.36%)
Jun 18, 2012 7.120 7.162 7.029 7.132 366,993 +0.01(+0.17%)
Jun 15, 2012 7.035 7.229 7.005 7.120 480,316 +0.07(+0.94%)
Jun 14, 2012 7.090 7.119 6.993 7.053 253,175 -0.01(-0.09%)
Jun 13, 2012 7.174 7.203 7.011 7.059 282,913 -0.17(-2.34%)
Jun 12, 2012 7.144 7.253 7.053 7.229 331,744 +0.13(+1.87%)
Jun 11, 2012 7.313 7.313 7.047 7.096 206,713 -0.16(-2.17%)
Jun 08, 2012 7.241 7.313 7.127 7.253 214,947 +0.01(+0.17%)
Jun 07, 2012 7.344 7.344 7.186 7.241 206,377 -0.03(-0.42%)
Jun 06, 2012 7.120 7.338 7.090 7.271 346,954 +0.17(+2.38%)
Jun 05, 2012 6.969 7.102 6.927 7.102 206,658 +0.08(+1.21%)
Jun 04, 2012 6.806 7.041 6.769 7.017 284,746 +0.27(+3.94%)
Jun 01, 2012 6.800 6.860 6.624 6.751 352,788 -0.15(-2.10%)
May 31, 2012 6.812 6.933 6.751 6.896 182,777 +0.10(+1.51%)
May 30, 2012 6.878 6.914 6.739 6.794 131,957 -0.14(-2.01%)
May 29, 2012 7.199 7.241 6.890 6.933 248,507 -0.25(-3.45%)
May 25, 2012 7.096 7.192 7.035 7.180 167,484 +0.10(+1.45%)
May 24, 2012 6.963 7.078 6.963 7.078 184,800 +0.08(+1.21%)
May 23, 2012 6.902 7.005 6.830 6.993 232,218 +0.06(+0.87%)
May 22, 2012 6.963 7.066 6.872 6.933 349,037 -0.04(-0.61%)
May 21, 2012 6.975 7.096 6.884 6.975 336,370 -0.01(-0.09%)
May 18, 2012 6.818 7.069 6.781 6.981 450,988 +0.21(+3.03%)
May 17, 2012 6.927 6.968 6.763 6.775 239,258 -0.13(-1.84%)
May 16, 2012 6.884 6.993 6.854 6.902 242,162 +0.03(+0.44%)
May 15, 2012 6.902 6.957 6.794 6.872 390,823 -0.02(-0.26%)
May 14, 2012 6.963 7.011 6.815 6.890 415,164 -0.10(-1.47%)
May 11, 2012 6.794 7.041 6.794 6.993 499,791 +0.15(+2.21%)
May 10, 2012 6.830 6.963 6.721 6.842 505,501 +0.03(+0.44%)
May 09, 2012 6.621 6.961 6.615 6.812 719,480 +0.18(+2.79%)
May 08, 2012 6.597 6.740 6.525 6.627 1,215,415 +0.02(+0.36%)
May 07, 2012 8.052 8.082 6.513 6.603 3,992,135 -1.60(-19.55%)
May 04, 2012 7.754 8.369 7.754 8.207 1,444,029 +0.42(+5.44%)
May 03, 2012 7.808 7.873 7.760 7.784 341,345 -0.02(-0.31%)
May 02, 2012 7.778 7.808 7.701 7.808 301,200 +0.01(+0.08%)
May 01, 2012 8.058 8.082 7.778 7.802 681,411 -0.23(-2.90%)
Apr 30, 2012 8.023 8.076 7.867 8.034 613,917 +0.01(+0.07%)
Apr 27, 2012 7.981 8.094 7.981 8.028 419,949 +0.06(+0.75%)
Apr 26, 2012 7.742 7.975 7.736 7.969 272,858 +0.22(+2.85%)
Apr 25, 2012 7.802 7.856 7.683 7.748 349,568 +0.03(+0.39%)
Apr 24, 2012 7.665 7.772 7.641 7.718 245,067 +0.04(+0.47%)
Apr 23, 2012 7.700 7.754 7.575 7.683 242,877 -0.14(-1.75%)
Apr 20, 2012 7.885 7.885 7.766 7.820 450,237 +0.11(+1.47%)
Apr 19, 2012 7.903 7.903 7.629 7.706 464,692 -0.24(-3.08%)
Apr 18, 2012 7.981 7.981 7.844 7.951 517,034 -0.04(-0.45%)
Apr 17, 2012 7.903 8.005 7.861 7.987 266,089 +0.11(+1.36%)
Apr 16, 2012 7.820 7.891 7.714 7.879 321,317 +0.12(+1.54%)
Apr 13, 2012 7.814 7.826 7.694 7.760 389,884 -0.07(-0.91%)
Apr 12, 2012 7.844 7.975 7.820 7.832 319,535 +0.02(+0.23%)
Apr 11, 2012 7.575 7.826 7.510 7.814 417,466 +0.31(+4.13%)
Apr 10, 2012 7.623 7.671 7.414 7.504 393,763 -0.13(-1.72%)
Apr 09, 2012 7.754 7.838 7.563 7.635 413,092 -0.21(-2.66%)
Apr 05, 2012 7.963 8.052 7.808 7.844 943,481 -0.14(-1.72%)
Apr 04, 2012 7.915 8.249 7.879 7.981 927,313 +0.01(+0.07%)
Apr 03, 2012 7.802 7.993 7.742 7.975 719,296 +0.19(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.