Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.261 +0.001 (+0.02%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.291 6.523 6.195 6.195 552,787 -0.10(-1.53%)
Jun 27, 2008 6.432 6.488 6.250 6.291 1,201,531 -0.17(-2.58%)
Jun 26, 2008 6.746 6.771 6.392 6.458 432,269 -0.33(-4.84%)
Jun 25, 2008 6.574 6.877 6.574 6.786 374,529 +0.22(+3.31%)
Jun 24, 2008 6.716 6.776 6.549 6.569 273,822 -0.16(-2.40%)
Jun 23, 2008 6.928 7.014 6.695 6.731 368,480 -0.23(-3.27%)
Jun 20, 2008 6.943 6.963 6.776 6.958 735,687 -0.02(-0.22%)
Jun 19, 2008 6.746 6.984 6.723 6.974 188,803 +0.23(+3.37%)
Jun 18, 2008 6.827 6.877 6.665 6.746 226,802 -0.09(-1.26%)
Jun 17, 2008 6.746 6.913 6.726 6.832 303,431 +0.10(+1.43%)
Jun 16, 2008 6.614 6.736 6.544 6.736 223,895 +0.11(+1.68%)
Jun 13, 2008 6.680 6.781 6.544 6.625 237,453 +0.00(+0.00%)
Jun 12, 2008 6.589 6.807 6.579 6.625 362,285 +0.06(+0.92%)
Jun 11, 2008 6.746 6.746 6.438 6.564 728,511 -0.19(-2.77%)
Jun 10, 2008 6.706 6.852 6.690 6.751 256,353 +0.01(+0.08%)
Jun 09, 2008 6.877 6.877 6.584 6.746 261,275 -0.14(-2.06%)
Jun 06, 2008 7.065 7.065 6.862 6.888 186,169 -0.19(-2.71%)
Jun 05, 2008 6.857 7.115 6.852 7.080 205,530 +0.20(+2.94%)
Jun 04, 2008 7.049 7.060 6.812 6.877 686,236 -0.17(-2.44%)
Jun 03, 2008 7.039 7.125 6.938 7.049 612,320 +0.04(+0.58%)
Jun 02, 2008 6.989 7.176 6.913 7.009 1,190,281 -0.05(-0.65%)
May 30, 2008 7.070 7.145 7.029 7.054 381,466 -0.01(-0.07%)
May 29, 2008 6.918 7.085 6.857 7.060 428,164 +0.15(+2.20%)
May 28, 2008 6.948 7.019 6.817 6.908 290,099 -0.01(-0.15%)
May 27, 2008 6.675 7.029 6.665 6.918 545,156 +0.26(+3.95%)
May 26, 2008 6.761 6.776 6.579 6.655 300,055 +0.00(+0.00%)
May 23, 2008 6.761 6.776 6.579 6.655 300,055 -0.12(-1.79%)
May 22, 2008 6.675 6.822 6.620 6.776 504,920 +0.10(+1.52%)
May 21, 2008 6.933 7.024 6.665 6.675 354,098 -0.25(-3.65%)
May 20, 2008 6.786 6.994 6.786 6.928 360,677 +0.14(+2.01%)
May 19, 2008 6.847 7.054 6.771 6.791 660,375 +0.00(+0.00%)
May 16, 2008 7.009 7.029 6.695 6.791 502,531 -0.18(-2.61%)
May 15, 2008 6.604 6.994 6.579 6.974 603,366 +0.36(+5.43%)
May 14, 2008 6.529 6.736 6.518 6.614 866,331 +0.12(+1.79%)
May 13, 2008 6.534 6.620 6.402 6.498 830,244 -0.06(-0.85%)
May 12, 2008 6.271 6.599 6.235 6.554 2,312,072 +0.50(+8.27%)
May 09, 2008 5.765 6.104 5.740 6.053 667,112 +0.30(+5.28%)
May 08, 2008 5.785 5.790 5.669 5.750 294,141 +0.00(+0.00%)
May 07, 2008 5.724 5.765 5.689 5.750 259,836 +0.03(+0.44%)
May 06, 2008 5.664 5.831 5.664 5.724 438,083 +0.03(+0.44%)
May 05, 2008 5.689 5.745 5.669 5.699 231,012 +0.06(+1.08%)
May 02, 2008 5.669 5.790 5.628 5.639 452,258 -0.03(-0.54%)
May 01, 2008 5.664 5.755 5.573 5.669 680,897 -0.01(-0.09%)
Apr 30, 2008 5.679 5.790 5.563 5.674 361,466 -0.06(-1.06%)
Apr 29, 2008 5.689 5.767 5.654 5.735 247,670 +0.06(+0.98%)
Apr 28, 2008 5.563 5.709 5.542 5.679 273,538 +0.12(+2.18%)
Apr 25, 2008 5.588 5.588 5.533 5.558 234,639 -0.01(-0.18%)
Apr 24, 2008 5.583 5.588 5.517 5.568 325,994 +0.00(+0.00%)
Apr 23, 2008 5.593 5.613 5.517 5.568 379,147 +0.00(+0.00%)
Apr 22, 2008 5.603 5.639 5.512 5.568 290,222 -0.05(-0.90%)
Apr 21, 2008 5.639 5.709 5.558 5.618 274,607 -0.05(-0.80%)
Apr 18, 2008 5.613 5.684 5.563 5.664 337,483 +0.09(+1.54%)
Apr 17, 2008 5.613 5.654 5.563 5.578 227,354 -0.04(-0.63%)
Apr 16, 2008 5.633 5.684 5.598 5.613 434,690 +0.03(+0.45%)
Apr 15, 2008 5.593 5.683 5.537 5.588 484,514 +0.03(+0.45%)
Apr 14, 2008 5.553 5.633 5.553 5.563 336,518 +0.02(+0.37%)
Apr 11, 2008 5.537 5.709 5.512 5.542 384,053 -0.17(-2.92%)
Apr 10, 2008 5.654 5.790 5.578 5.709 281,720 +0.04(+0.71%)
Apr 09, 2008 5.780 5.780 5.618 5.669 227,704 -0.10(-1.67%)
Apr 08, 2008 5.760 5.836 5.709 5.765 216,820 -0.02(-0.26%)
Apr 07, 2008 5.917 5.962 5.765 5.780 351,363 -0.11(-1.80%)
Apr 04, 2008 5.760 5.967 5.669 5.886 626,586 +0.14(+2.46%)
Apr 03, 2008 5.836 5.836 5.684 5.745 211,407 -0.13(-2.15%)
Apr 02, 2008 5.886 5.992 5.765 5.871 490,540 -0.06(-0.94%)
Apr 01, 2008 5.805 6.038 5.780 5.927 1,319,827 +0.32(+5.68%)
Mar 31, 2008 5.679 5.745 5.558 5.608 258,722 -0.05(-0.89%)
Mar 28, 2008 5.805 5.866 5.649 5.659 400,873 -0.15(-2.61%)
Mar 27, 2008 5.937 5.977 5.765 5.810 384,931 -0.13(-2.21%)
Mar 26, 2008 5.866 6.013 5.750 5.942 270,755 +0.07(+1.21%)
Mar 25, 2008 6.114 6.114 5.821 5.871 409,315 -0.24(-3.97%)
Mar 24, 2008 6.003 6.195 5.831 6.114 357,649 +0.12(+2.03%)
Mar 21, 2008 6.200 6.296 5.816 5.992 1,206,662 +0.00(+0.00%)
Mar 20, 2008 6.200 6.296 5.816 5.992 1,206,662 -0.26(-4.20%)
Mar 19, 2008 6.276 6.397 6.245 6.255 420,978 +0.02(+0.24%)
Mar 18, 2008 6.104 6.286 5.937 6.240 461,854 +0.21(+3.52%)
Mar 17, 2008 5.922 6.109 5.740 6.028 454,931 -0.03(-0.50%)
Mar 14, 2008 5.901 6.114 5.699 6.058 476,521 +0.16(+2.66%)
Mar 13, 2008 5.669 6.063 5.659 5.901 510,405 +0.18(+3.09%)
Mar 12, 2008 5.735 5.937 5.714 5.724 213,753 +0.02(+0.27%)
Mar 11, 2008 5.724 5.790 5.563 5.709 330,667 +0.14(+2.45%)
Mar 10, 2008 5.684 5.841 5.547 5.573 334,450 -0.08(-1.43%)
Mar 07, 2008 5.644 5.770 5.593 5.654 307,594 -0.06(-1.06%)
Mar 06, 2008 5.740 5.816 5.679 5.714 390,299 -0.07(-1.14%)
Mar 05, 2008 5.674 5.810 5.659 5.780 303,429 +0.12(+2.05%)
Mar 04, 2008 5.628 5.765 5.588 5.664 426,568 -0.02(-0.27%)
Mar 03, 2008 5.785 5.846 5.456 5.679 801,764 -0.12(-2.09%)
Feb 29, 2008 5.876 5.962 5.790 5.800 324,608 -0.12(-1.97%)
Feb 28, 2008 6.058 6.099 5.896 5.917 287,263 -0.15(-2.50%)
Feb 27, 2008 5.886 6.089 5.775 6.068 580,671 +0.11(+1.87%)
Feb 26, 2008 5.618 5.992 5.613 5.957 1,001,066 +0.03(+0.43%)
Feb 25, 2008 5.901 6.028 5.795 5.932 517,455 +0.03(+0.43%)
Feb 22, 2008 6.013 6.053 5.780 5.907 806,971 -0.13(-2.18%)
Feb 21, 2008 6.109 6.205 5.972 6.038 1,634,752 -0.30(-4.71%)
Feb 20, 2008 6.321 6.453 6.230 6.336 423,748 +0.04(+0.56%)
Feb 19, 2008 6.458 6.458 6.225 6.301 405,465 -0.03(-0.48%)
Feb 18, 2008 6.448 6.468 6.245 6.331 480,842 +0.00(+0.00%)
Feb 15, 2008 6.448 6.468 6.245 6.331 480,842 -0.16(-2.42%)
Feb 14, 2008 6.614 6.700 6.357 6.488 665,317 -0.06(-0.93%)
Feb 13, 2008 6.660 6.726 6.534 6.549 642,085 -0.03(-0.46%)
Feb 12, 2008 6.771 6.771 6.513 6.579 761,855 +0.07(+1.09%)
Feb 11, 2008 6.367 6.559 6.266 6.508 573,022 +0.14(+2.14%)
Feb 08, 2008 6.488 6.523 6.326 6.372 400,636 -0.12(-1.87%)
Feb 07, 2008 6.169 6.503 6.169 6.493 576,979 +0.28(+4.48%)
Feb 06, 2008 6.301 6.473 6.210 6.215 528,477 -0.08(-1.21%)
Feb 05, 2008 6.210 6.463 6.200 6.291 565,340 -0.02(-0.32%)
Feb 04, 2008 6.271 6.407 6.089 6.311 608,818 +0.07(+1.05%)
Feb 01, 2008 6.266 6.392 6.094 6.245 626,390 +0.00(+0.00%)
Jan 31, 2008 6.205 6.397 6.169 6.245 910,003 +0.03(+0.41%)
Jan 30, 2008 6.407 6.443 6.215 6.220 503,348 -0.20(-3.15%)
Jan 29, 2008 6.412 6.503 6.321 6.422 429,479 +0.05(+0.79%)
Jan 28, 2008 6.311 6.377 6.114 6.372 743,229 +0.06(+0.96%)
Jan 25, 2008 6.427 6.599 6.235 6.311 821,065 +0.01(+0.08%)
Jan 24, 2008 6.741 6.812 6.306 6.306 980,224 -0.44(-6.52%)
Jan 23, 2008 6.432 6.746 6.387 6.746 1,386,980 +0.02(+0.30%)
Jan 22, 2008 5.896 6.756 5.558 6.726 2,735,647 +1.18(+21.24%)
Jan 21, 2008 5.755 5.780 5.537 5.547 825,919 +0.00(+0.00%)
Jan 18, 2008 5.755 5.780 5.537 5.547 825,919 -0.18(-3.18%)
Jan 17, 2008 5.694 5.876 5.644 5.730 274,465 +0.07(+1.16%)
Jan 16, 2008 5.603 5.861 5.512 5.664 642,738 +0.05(+0.90%)
Jan 15, 2008 5.623 5.644 5.522 5.613 275,873 -0.05(-0.80%)
Jan 14, 2008 5.628 5.760 5.568 5.659 434,106 +0.10(+1.73%)
Jan 11, 2008 5.628 5.679 5.472 5.563 319,874 -0.10(-1.79%)
Jan 10, 2008 5.467 5.795 5.335 5.664 431,690 +0.16(+2.85%)
Jan 09, 2008 5.553 5.674 5.285 5.507 533,558 -0.05(-0.82%)
Jan 08, 2008 5.745 5.826 5.527 5.553 698,566 -0.18(-3.09%)
Jan 07, 2008 5.856 5.891 5.644 5.730 536,603 -0.11(-1.90%)
Jan 04, 2008 5.775 5.901 5.770 5.841 508,398 +0.03(+0.52%)
Jan 03, 2008 5.942 6.073 5.810 5.810 423,064 -0.14(-2.38%)
Jan 02, 2008 6.119 6.210 5.917 5.952 391,397 -0.17(-2.73%)
Jan 01, 2008 6.180 6.210 6.063 6.119 1,106,009 +0.00(+0.00%)
Dec 31, 2007 6.180 6.210 6.063 6.119 1,106,009 -0.09(-1.47%)
Dec 28, 2007 6.357 6.417 6.169 6.210 242,948 -0.09(-1.37%)
Dec 27, 2007 6.513 6.559 6.296 6.296 235,232 -0.27(-4.08%)
Dec 26, 2007 6.352 6.599 6.311 6.564 293,119 +0.15(+2.29%)
Dec 24, 2007 6.422 6.473 6.352 6.417 191,690 +0.05(+0.79%)
Dec 21, 2007 6.432 6.604 6.367 6.367 1,087,009 +0.02(+0.32%)
Dec 20, 2007 6.250 6.362 6.129 6.346 494,947 +0.11(+1.78%)
Dec 19, 2007 6.230 6.417 6.230 6.235 358,832 -0.02(-0.32%)
Dec 18, 2007 6.240 6.377 6.119 6.255 357,887 +0.05(+0.73%)
Dec 17, 2007 6.250 6.382 6.195 6.210 378,158 -0.05(-0.73%)
Dec 14, 2007 6.357 6.417 6.255 6.255 401,530 -0.17(-2.60%)
Dec 13, 2007 6.362 6.443 6.296 6.422 407,254 +0.01(+0.08%)
Dec 12, 2007 6.341 6.549 6.316 6.417 416,630 +0.15(+2.34%)
Dec 11, 2007 6.427 6.574 6.205 6.271 394,523 -0.13(-1.98%)
Dec 10, 2007 6.665 6.665 6.316 6.397 332,702 -0.22(-3.29%)
Dec 07, 2007 6.473 6.625 6.473 6.614 386,287 +0.15(+2.27%)
Dec 06, 2007 6.346 6.589 6.331 6.468 440,640 +0.10(+1.59%)
Dec 05, 2007 6.392 6.392 6.195 6.367 335,482 +0.06(+0.88%)
Dec 04, 2007 6.372 6.443 6.301 6.311 393,635 -0.13(-1.96%)
Dec 03, 2007 6.417 6.529 6.372 6.438 515,246 -0.01(-0.08%)
Nov 30, 2007 6.276 6.463 6.225 6.443 643,697 +0.26(+4.17%)
Nov 29, 2007 6.402 6.417 6.164 6.185 286,448 -0.23(-3.55%)
Nov 28, 2007 6.286 6.427 6.240 6.412 350,325 +0.19(+3.01%)
Nov 27, 2007 6.336 6.417 6.164 6.225 280,700 -0.11(-1.76%)
Nov 26, 2007 6.448 6.448 6.316 6.336 683,840 -0.05(-0.79%)
Nov 23, 2007 6.544 6.574 6.387 6.387 163,683 -0.10(-1.56%)
Nov 21, 2007 6.478 6.539 6.402 6.488 394,913 -0.02(-0.31%)
Nov 20, 2007 6.513 6.549 6.306 6.508 433,915 +0.02(+0.31%)
Nov 19, 2007 6.645 6.645 6.412 6.488 411,897 -0.17(-2.58%)
Nov 16, 2007 6.690 6.731 6.539 6.660 433,964 -0.02(-0.30%)
Nov 15, 2007 6.706 6.771 6.574 6.680 407,624 -0.03(-0.45%)
Nov 14, 2007 6.549 6.827 6.432 6.711 943,656 +0.18(+2.71%)
Nov 13, 2007 6.311 6.599 6.301 6.534 759,980 +0.25(+4.03%)
Nov 12, 2007 6.372 6.503 6.225 6.281 750,471 -0.07(-1.04%)
Nov 09, 2007 6.463 6.518 6.321 6.346 602,067 -0.19(-2.86%)
Nov 08, 2007 6.448 6.584 6.397 6.534 531,428 +0.13(+2.05%)
Nov 07, 2007 6.604 6.716 6.377 6.402 890,118 -0.27(-4.09%)
Nov 06, 2007 6.837 6.898 6.614 6.675 645,926 -0.15(-2.15%)
Nov 05, 2007 7.049 7.049 6.802 6.822 520,307 -0.28(-3.99%)
Nov 02, 2007 7.282 7.282 7.019 7.105 394,411 -0.09(-1.26%)
Nov 01, 2007 7.282 7.378 7.161 7.196 479,529 -0.18(-2.40%)
Oct 31, 2007 7.333 7.398 7.247 7.373 599,722 +0.06(+0.83%)
Oct 30, 2007 7.292 7.499 7.292 7.312 914,324 -0.03(-0.34%)
Oct 29, 2007 7.393 7.393 7.287 7.338 695,875 -0.05(-0.68%)
Oct 26, 2007 7.459 7.474 7.368 7.388 513,949 +0.01(+0.07%)
Oct 25, 2007 7.469 7.550 7.358 7.383 672,438 -0.08(-1.02%)
Oct 24, 2007 7.434 7.540 7.333 7.459 1,164,868 +0.02(+0.20%)
Oct 23, 2007 7.484 7.484 7.343 7.444 922,325 +0.06(+0.75%)
Oct 22, 2007 7.196 7.621 7.135 7.388 1,224,056 +0.39(+5.56%)
Oct 19, 2007 7.292 7.368 6.999 6.999 720,739 -0.26(-3.55%)
Oct 18, 2007 7.135 7.424 7.120 7.257 527,384 +0.11(+1.49%)
Oct 17, 2007 7.161 7.226 7.105 7.151 291,463 +0.05(+0.71%)
Oct 16, 2007 7.009 7.191 7.004 7.100 453,618 +0.10(+1.45%)
Oct 15, 2007 7.186 7.257 6.994 6.999 554,904 -0.20(-2.74%)
Oct 12, 2007 7.191 7.221 7.054 7.196 614,945 +0.00(+0.00%)
Oct 11, 2007 7.338 7.429 7.186 7.196 498,111 -0.10(-1.39%)
Oct 10, 2007 7.312 7.383 7.267 7.297 303,635 -0.02(-0.21%)
Oct 09, 2007 7.272 7.358 7.211 7.312 324,327 +0.07(+0.98%)
Oct 08, 2007 7.277 7.282 7.181 7.242 759,112 -0.07(-0.90%)
Oct 05, 2007 7.257 7.378 7.226 7.307 225,400 +0.09(+1.26%)
Oct 04, 2007 7.242 7.242 7.191 7.216 102,267 +0.02(+0.21%)
Oct 03, 2007 7.317 7.348 7.176 7.201 192,042 -0.18(-2.40%)
Oct 02, 2007 7.312 7.419 7.176 7.378 307,732 +0.07(+0.97%)
Oct 01, 2007 7.095 7.358 7.080 7.307 393,535 +0.22(+3.14%)
Sep 28, 2007 7.206 7.353 7.060 7.085 332,093 -0.14(-1.89%)
Sep 27, 2007 7.186 7.272 7.186 7.221 221,014 +0.03(+0.42%)
Sep 26, 2007 7.237 7.252 7.100 7.191 353,526 -0.03(-0.35%)
Sep 25, 2007 7.080 7.267 6.984 7.216 238,429 +0.13(+1.86%)
Sep 24, 2007 7.237 7.237 7.080 7.085 304,214 -0.14(-1.89%)
Sep 21, 2007 7.434 7.434 7.156 7.221 509,931 -0.15(-1.99%)
Sep 20, 2007 7.388 7.439 7.242 7.368 401,439 -0.07(-0.88%)
Sep 19, 2007 7.545 7.687 7.373 7.434 366,657 -0.11(-1.41%)
Sep 18, 2007 7.242 7.540 7.186 7.540 410,337 +0.31(+4.27%)
Sep 17, 2007 7.413 7.413 7.186 7.231 326,654 -0.20(-2.72%)
Sep 14, 2007 7.130 7.439 7.130 7.434 335,988 +0.26(+3.59%)
Sep 13, 2007 7.277 7.388 7.176 7.176 347,359 -0.08(-1.11%)
Sep 12, 2007 7.540 7.540 7.130 7.257 530,694 -0.32(-4.21%)
Sep 11, 2007 7.494 7.616 7.424 7.575 240,715 +0.10(+1.28%)
Sep 10, 2007 7.550 7.692 7.333 7.479 309,205 -0.03(-0.40%)
Sep 07, 2007 7.671 7.737 7.464 7.510 261,362 -0.26(-3.32%)
Sep 06, 2007 7.823 7.859 7.687 7.767 190,458 -0.05(-0.58%)
Sep 05, 2007 7.682 7.823 7.621 7.813 305,911 +0.05(+0.65%)
Sep 04, 2007 7.565 7.823 7.520 7.762 331,942 +0.18(+2.40%)
Aug 31, 2007 7.752 7.823 7.550 7.580 298,970 -0.08(-0.99%)
Aug 30, 2007 7.530 7.813 7.530 7.656 330,552 +0.07(+0.93%)
Aug 29, 2007 7.601 7.661 7.439 7.585 331,727 +0.07(+0.87%)
Aug 28, 2007 7.778 7.798 7.494 7.520 495,034 -0.27(-3.44%)
Aug 27, 2007 7.889 7.924 7.742 7.788 369,534 -0.16(-2.04%)
Aug 24, 2007 7.808 7.960 7.626 7.950 579,210 +0.13(+1.68%)
Aug 23, 2007 7.879 7.879 7.631 7.818 441,700 -0.03(-0.39%)
Aug 22, 2007 7.732 7.944 7.717 7.848 533,854 +0.18(+2.37%)
Aug 21, 2007 7.545 7.752 7.459 7.666 434,184 +0.12(+1.61%)
Aug 20, 2007 7.358 7.606 7.358 7.545 385,012 +0.19(+2.54%)
Aug 17, 2007 7.317 7.585 7.317 7.358 644,197 +0.18(+2.46%)
Aug 16, 2007 7.054 7.206 7.004 7.181 581,476 +0.12(+1.65%)
Aug 15, 2007 7.206 7.267 7.054 7.065 385,627 -0.12(-1.69%)
Aug 14, 2007 7.353 7.434 7.181 7.186 298,911 -0.15(-2.07%)
Aug 13, 2007 7.474 7.585 7.237 7.338 519,258 -0.06(-0.75%)
Aug 10, 2007 7.358 7.585 7.257 7.393 911,674 -0.05(-0.61%)
Aug 09, 2007 7.484 7.676 7.333 7.439 1,225,852 -0.15(-2.00%)
Aug 08, 2007 7.934 8.081 7.373 7.590 1,843,053 -0.28(-3.53%)
Aug 07, 2007 7.585 7.985 7.535 7.869 1,559,576 +0.28(+3.66%)
Aug 06, 2007 7.520 7.636 7.419 7.590 1,191,890 +0.17(+2.25%)
Aug 03, 2007 7.550 7.788 7.398 7.424 1,017,489 -0.22(-2.91%)
Aug 02, 2007 7.459 7.707 7.403 7.646 826,774 +0.19(+2.58%)
Aug 01, 2007 7.373 7.494 7.252 7.454 702,232 +0.08(+1.10%)
Jul 31, 2007 7.459 7.474 7.353 7.373 482,576 -0.02(-0.27%)
Jul 30, 2007 7.388 7.434 7.181 7.393 471,566 +0.06(+0.83%)
Jul 27, 2007 7.328 7.524 7.277 7.333 660,650 +0.00(+0.00%)
Jul 26, 2007 7.520 7.540 7.262 7.333 1,098,190 -0.20(-2.62%)
Jul 25, 2007 7.661 7.666 7.499 7.530 904,913 -0.13(-1.72%)
Jul 24, 2007 7.494 7.757 7.484 7.661 1,302,754 +0.06(+0.73%)
Jul 23, 2007 7.080 7.712 7.075 7.606 3,354,666 +0.61(+8.67%)
Jul 20, 2007 6.797 7.105 6.797 6.999 1,191,386 +0.19(+2.75%)
Jul 19, 2007 6.680 6.872 6.680 6.812 351,958 +0.13(+1.97%)
Jul 18, 2007 6.761 6.766 6.640 6.680 230,838 -0.09(-1.27%)
Jul 17, 2007 6.635 6.817 6.635 6.766 369,635 +0.15(+2.29%)
Jul 16, 2007 6.650 6.827 6.614 6.614 308,701 -0.07(-1.06%)
Jul 13, 2007 6.797 6.857 6.650 6.685 309,541 -0.11(-1.56%)
Jul 12, 2007 6.700 6.943 6.645 6.791 479,525 +0.10(+1.51%)
Jul 11, 2007 6.594 6.721 6.569 6.690 314,113 +0.07(+1.07%)
Jul 10, 2007 6.771 6.771 6.579 6.620 322,781 -0.14(-2.02%)
Jul 09, 2007 6.660 6.802 6.513 6.756 410,909 +0.07(+0.98%)
Jul 06, 2007 6.736 6.766 6.675 6.690 251,178 -0.08(-1.12%)
Jul 05, 2007 6.574 6.781 6.574 6.766 312,735 +0.17(+2.61%)
Jul 03, 2007 6.599 6.609 6.523 6.594 108,533 +0.02(+0.23%)
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.