Indicators

Petmed Express Inc (NQ: PETS )

4.040 -0.080 (-1.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.295	9.424	9.006	9.012	342,006	-0.26(-2.78%)
Sep 29, 2010	9.218	9.274	9.120	9.269	131,637	+0.01(+0.11%)
Sep 28, 2010	9.501	9.501	9.089	9.259	307,956	-0.24(-2.55%)
Sep 27, 2010	9.424	9.547	9.238	9.501	322,303	+0.08(+0.82%)
Sep 24, 2010	9.073	9.475	8.986	9.424	374,336	+0.43(+4.81%)
Sep 23, 2010	8.888	9.012	8.841	8.991	297,248	+0.05(+0.58%)
Sep 22, 2010	8.909	9.027	8.806	8.939	336,369	-0.02(-0.17%)
Sep 21, 2010	9.078	9.212	8.867	8.955	330,594	-0.10(-1.08%)
Sep 20, 2010	8.821	9.089	8.672	9.053	472,879	+0.23(+2.66%)
Sep 17, 2010	8.888	8.906	8.739	8.818	451,818	+0.03(+0.38%)
Sep 15, 2010	8.764	8.821	8.662	8.785	192,651	+0.00(+0.00%)
Sep 14, 2010	8.806	8.939	8.708	8.785	181,962	+0.02(+0.18%)
Sep 13, 2010	8.770	8.795	8.651	8.770	219,129	+0.07(+0.77%)
Sep 10, 2010	8.754	8.780	8.661	8.703	190,392	-0.04(-0.47%)
Sep 09, 2010	8.754	8.754	8.543	8.744	113,648	+0.08(+0.95%)
Sep 08, 2010	8.754	8.754	8.574	8.661	127,500	-0.07(-0.77%)
Sep 07, 2010	8.836	8.898	8.641	8.728	259,648	-0.10(-1.17%)
Sep 03, 2010	8.450	8.873	8.450	8.831	475,283	+0.46(+5.47%)
Sep 02, 2010	8.229	8.394	8.157	8.373	146,553	+0.11(+1.31%)

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.