Skip to main content

Petmed Express Inc (NQ: PETS )

3.620 -0.050 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

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%)
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.