Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	7.291	7.520	7.212	7.339	404,407	+0.16(+2.18%)
Jun 28, 2012	7.170	7.295	7.074	7.182	244,478	-0.05(-0.67%)
Jun 27, 2012	7.182	7.243	7.092	7.231	233,329	+0.09(+1.27%)
Jun 26, 2012	7.212	7.243	7.122	7.140	193,660	-0.08(-1.17%)
Jun 25, 2012	7.231	7.243	7.068	7.224	290,817	-0.04(-0.50%)
Jun 22, 2012	7.116	7.303	7.116	7.261	354,052	+0.19(+2.65%)
Jun 21, 2012	7.237	7.243	7.062	7.074	164,929	-0.16(-2.17%)
Jun 20, 2012	7.212	7.297	7.170	7.231	255,554	+0.01(+0.17%)
Jun 19, 2012	7.176	7.267	7.158	7.218	651,962	+0.10(+1.36%)
Jun 18, 2012	7.110	7.152	7.019	7.122	367,515	+0.01(+0.17%)
Jun 15, 2012	7.025	7.218	6.995	7.110	480,999	+0.07(+0.94%)
Jun 14, 2012	7.080	7.109	6.983	7.043	253,535	-0.01(-0.09%)
Jun 13, 2012	7.164	7.192	7.001	7.049	283,315	-0.17(-2.34%)
Jun 12, 2012	7.134	7.243	7.043	7.218	332,216	+0.13(+1.87%)
Jun 11, 2012	7.303	7.303	7.037	7.086	207,006	-0.16(-2.17%)
Jun 08, 2012	7.231	7.303	7.116	7.243	215,253	+0.01(+0.17%)
Jun 07, 2012	7.333	7.333	7.176	7.231	206,670	-0.03(-0.42%)
Jun 06, 2012	7.110	7.327	7.080	7.261	347,447	+0.17(+2.38%)
Jun 05, 2012	6.959	7.092	6.917	7.092	206,952	+0.08(+1.21%)
Jun 04, 2012	6.796	7.031	6.760	7.007	285,151	+0.27(+3.94%)
Jun 01, 2012	6.790	6.850	6.615	6.742	353,289	-0.14(-2.10%)
May 31, 2012	6.802	6.923	6.742	6.886	183,037	+0.10(+1.51%)
May 30, 2012	6.868	6.905	6.730	6.784	132,144	-0.14(-2.01%)
May 29, 2012	7.188	7.231	6.880	6.923	248,861	-0.25(-3.45%)
May 25, 2012	7.086	7.182	7.025	7.170	167,722	+0.10(+1.45%)
May 24, 2012	6.953	7.068	6.953	7.068	185,063	+0.08(+1.21%)
May 23, 2012	6.893	6.995	6.820	6.983	232,549	+0.06(+0.87%)
May 22, 2012	6.953	7.056	6.862	6.923	349,533	-0.04(-0.61%)
May 21, 2012	6.965	7.086	6.874	6.965	336,848	-0.01(-0.09%)
May 18, 2012	6.808	7.059	6.772	6.971	451,629	+0.21(+3.03%)
May 17, 2012	6.917	6.958	6.754	6.766	239,599	-0.13(-1.84%)
May 16, 2012	6.874	6.983	6.844	6.893	242,506	+0.03(+0.44%)
May 15, 2012	6.893	6.947	6.784	6.862	391,379	-0.02(-0.26%)
May 14, 2012	6.953	7.001	6.805	6.880	415,755	-0.10(-1.47%)
May 11, 2012	6.784	7.031	6.784	6.983	500,502	+0.15(+2.21%)
May 10, 2012	6.820	6.953	6.711	6.832	506,220	+0.03(+0.44%)
May 09, 2012	6.611	6.951	6.605	6.802	720,503	+0.18(+2.79%)
May 08, 2012	6.588	6.731	6.516	6.617	1,217,143	+0.02(+0.36%)
May 07, 2012	8.041	8.071	6.504	6.594	3,997,812	-1.60(-19.55%)
May 04, 2012	7.743	8.357	7.743	8.196	1,446,082	+0.42(+5.44%)
May 03, 2012	7.797	7.862	7.749	7.773	341,830	-0.02(-0.31%)
May 02, 2012	7.767	7.797	7.690	7.797	301,629	+0.01(+0.08%)
May 01, 2012	8.047	8.071	7.767	7.791	682,380	-0.23(-2.90%)
Apr 30, 2012	8.011	8.065	7.856	8.023	614,790	+0.01(+0.07%)
Apr 27, 2012	7.969	8.083	7.969	8.017	420,546	+0.06(+0.75%)
Apr 26, 2012	7.731	7.963	7.725	7.958	273,247	+0.22(+2.85%)
Apr 25, 2012	7.791	7.844	7.672	7.737	350,065	+0.03(+0.39%)
Apr 24, 2012	7.654	7.761	7.630	7.707	245,415	+0.04(+0.47%)
Apr 23, 2012	7.689	7.743	7.564	7.672	243,222	-0.14(-1.75%)
Apr 20, 2012	7.874	7.874	7.755	7.809	450,878	+0.11(+1.47%)
Apr 19, 2012	7.892	7.892	7.618	7.695	465,353	-0.24(-3.08%)
Apr 18, 2012	7.969	7.969	7.832	7.940	517,769	-0.04(-0.45%)
Apr 17, 2012	7.892	7.993	7.850	7.975	266,467	+0.11(+1.36%)
Apr 16, 2012	7.809	7.880	7.703	7.868	321,774	+0.12(+1.54%)
Apr 13, 2012	7.803	7.815	7.684	7.749	390,438	-0.07(-0.91%)
Apr 12, 2012	7.832	7.963	7.809	7.821	319,989	+0.02(+0.23%)
Apr 11, 2012	7.564	7.815	7.499	7.803	418,060	+0.31(+4.13%)
Apr 10, 2012	7.612	7.660	7.404	7.493	394,323	-0.13(-1.72%)
Apr 09, 2012	7.743	7.826	7.552	7.624	413,679	-0.21(-2.66%)
Apr 05, 2012	7.952	8.041	7.797	7.832	944,823	-0.14(-1.72%)
Apr 04, 2012	7.904	8.237	7.868	7.969	928,632	+0.01(+0.07%)
Apr 03, 2012	7.791	7.981	7.731	7.963	720,318	+0.19(+2.45%)