Petmed Express Inc (NQ: PETS )

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%)