Indicators

Petmed Express Inc (NQ: PETS )

4.120 +0.080 (+1.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.312	7.408	7.130	7.383	1,170,978	+0.10(+1.32%)
May 28, 2009	7.418	7.519	7.095	7.287	1,545,266	+0.12(+1.69%)
May 27, 2009	7.560	7.600	7.100	7.166	1,390,051	-0.41(-5.46%)
May 26, 2009	7.423	7.620	7.363	7.580	1,038,881	+0.06(+0.74%)
May 22, 2009	7.600	7.656	7.373	7.524	526,728	-0.02(-0.27%)
May 21, 2009	7.696	7.731	7.327	7.544	953,636	-0.18(-2.29%)
May 20, 2009	7.792	7.958	7.681	7.721	1,303,420	+0.00(+0.00%)
May 19, 2009	7.979	8.029	7.696	7.721	1,384,295	-0.27(-3.41%)
May 18, 2009	8.095	8.155	7.802	7.994	1,138,175	+0.00(+0.00%)
May 15, 2009	8.181	8.282	7.938	7.994	837,710	-0.22(-2.64%)
May 14, 2009	8.241	8.362	7.928	8.211	1,024,144	-0.04(-0.49%)
May 13, 2009	8.827	8.837	8.039	8.251	1,819,524	-0.61(-6.89%)
May 12, 2009	8.933	9.064	8.620	8.862	1,408,949	+0.07(+0.80%)
May 11, 2009	8.327	9.034	8.231	8.792	3,465,454	+1.02(+13.13%)
May 08, 2009	7.827	7.928	7.625	7.772	1,261,505	-0.03(-0.39%)
May 07, 2009	8.080	8.095	7.772	7.802	1,205,132	-0.26(-3.26%)
May 06, 2009	8.171	8.231	8.009	8.064	827,177	-0.03(-0.31%)
May 05, 2009	8.226	8.373	7.969	8.090	1,080,782	-0.21(-2.50%)
May 04, 2009	8.322	8.524	8.171	8.297	741,411	+0.14(+1.73%)

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.