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

Petmed Express Inc (NQ: PETS )

4.255 -0.005 (-0.12%)
Streaming Delayed Price Updated: 3:20 PM 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 (%)
Oct 31, 2005 5.396 5.689 5.360 5.618 632,297 +0.22(+4.03%)
Oct 28, 2005 5.487 5.487 5.183 5.401 830,123 -0.12(-2.11%)
Oct 27, 2005 5.639 5.755 5.462 5.517 518,509 -0.15(-2.59%)
Oct 26, 2005 5.856 5.856 5.659 5.664 644,168 -0.19(-3.28%)
Oct 25, 2005 5.735 5.907 5.568 5.856 1,037,543 +0.18(+3.21%)
Oct 24, 2005 5.482 5.694 5.360 5.674 2,392,184 +0.59(+11.64%)
Oct 21, 2005 5.173 5.300 5.082 5.082 715,643 -0.16(-2.99%)
Oct 20, 2005 5.143 5.264 5.143 5.239 501,843 +0.10(+1.87%)
Oct 19, 2005 5.022 5.178 4.905 5.143 503,607 +0.08(+1.50%)
Oct 18, 2005 5.209 5.259 5.037 5.067 414,704 -0.15(-2.81%)
Oct 17, 2005 5.067 5.234 5.011 5.214 390,086 +0.18(+3.62%)
Oct 14, 2005 5.037 5.057 4.840 5.032 559,987 +0.02(+0.30%)
Oct 13, 2005 4.936 5.057 4.703 5.016 1,081,698 +0.05(+0.92%)
Oct 12, 2005 5.209 5.360 4.885 4.971 889,936 -0.28(-5.30%)
Oct 11, 2005 5.259 5.401 5.209 5.249 303,259 -0.04(-0.76%)
Oct 10, 2005 5.219 5.335 5.219 5.290 231,767 +0.04(+0.77%)
Oct 07, 2005 5.209 5.411 5.133 5.249 488,647 +0.05(+0.97%)
Oct 06, 2005 5.436 5.436 5.123 5.199 579,166 -0.26(-4.81%)
Oct 05, 2005 5.563 5.578 5.360 5.462 490,073 -0.08(-1.46%)
Oct 04, 2005 5.426 5.639 5.396 5.542 715,701 +0.18(+3.30%)
Oct 03, 2005 5.183 5.456 5.168 5.365 588,684 +0.13(+2.41%)
Sep 30, 2005 5.108 5.335 5.108 5.239 770,659 +0.09(+1.67%)
Sep 29, 2005 5.279 5.285 5.072 5.153 1,021,567 -0.16(-3.04%)
Sep 28, 2005 5.512 5.558 5.264 5.315 885,943 -0.25(-4.45%)
Sep 27, 2005 5.598 5.689 5.436 5.563 948,710 -0.10(-1.79%)
Sep 26, 2005 5.583 5.684 5.573 5.664 676,822 +0.16(+2.94%)
Sep 23, 2005 5.502 5.613 5.310 5.502 633,254 +0.09(+1.68%)
Sep 22, 2005 5.411 5.532 5.057 5.411 1,494,438 +0.18(+3.38%)
Sep 21, 2005 5.740 5.794 5.183 5.234 1,897,607 -0.47(-8.16%)
Sep 20, 2005 5.917 6.096 5.628 5.699 1,342,791 -0.19(-3.18%)
Sep 19, 2005 5.760 5.891 5.689 5.886 702,462 +0.21(+3.74%)
Sep 16, 2005 5.659 5.770 5.512 5.674 491,275 +0.03(+0.45%)
Sep 15, 2005 5.907 5.907 5.512 5.649 730,073 -0.16(-2.70%)
Sep 14, 2005 5.810 5.942 5.770 5.805 577,422 +0.00(+0.00%)
Sep 13, 2005 5.927 5.942 5.755 5.805 653,812 -0.06(-1.03%)
Sep 12, 2005 5.735 5.917 5.735 5.866 1,354,114 +0.21(+3.76%)
Sep 09, 2005 5.714 5.755 5.568 5.654 765,763 +0.01(+0.09%)
Sep 08, 2005 5.598 5.689 5.462 5.649 1,398,489 +0.08(+1.36%)
Sep 07, 2005 5.558 5.917 5.522 5.573 2,716,596 +0.07(+1.19%)
Sep 06, 2005 5.305 5.537 5.264 5.507 1,813,804 +0.22(+4.21%)
Sep 02, 2005 5.310 5.310 5.209 5.285 467,559 +0.01(+0.10%)
Sep 01, 2005 5.310 5.310 5.234 5.279 410,045 -0.01(-0.10%)
Aug 31, 2005 5.320 5.320 5.234 5.285 427,763 +0.00(+0.00%)
Aug 30, 2005 5.365 5.365 5.254 5.285 810,697 -0.05(-0.95%)
Aug 29, 2005 5.183 5.421 5.133 5.335 1,494,410 +0.29(+5.71%)
Aug 26, 2005 5.183 5.183 4.870 5.047 741,244 -0.11(-2.16%)
Aug 25, 2005 5.381 5.436 5.108 5.158 659,742 -0.20(-3.68%)
Aug 24, 2005 5.285 5.436 5.178 5.355 1,130,130 +0.05(+0.86%)
Aug 23, 2005 5.234 5.360 5.229 5.310 671,040 +0.10(+1.94%)
Aug 22, 2005 5.143 5.279 5.072 5.209 741,625 +0.11(+2.08%)
Aug 19, 2005 5.072 5.209 4.981 5.102 413,072 +0.03(+0.60%)
Aug 18, 2005 5.183 5.183 4.804 5.072 1,347,241 -0.12(-2.24%)
Aug 17, 2005 5.360 5.411 5.108 5.188 797,497 -0.15(-2.84%)
Aug 16, 2005 5.517 5.517 5.274 5.340 919,381 -0.08(-1.40%)
Aug 15, 2005 5.209 5.563 5.209 5.416 1,926,716 +0.23(+4.49%)
Aug 12, 2005 5.305 5.305 5.118 5.183 358,771 -0.05(-0.97%)
Aug 11, 2005 5.173 5.310 5.108 5.234 588,585 +0.08(+1.47%)
Aug 10, 2005 5.173 5.355 5.057 5.158 1,356,569 +0.04(+0.69%)
Aug 09, 2005 4.910 5.360 4.910 5.123 2,588,857 +0.21(+4.22%)
Aug 08, 2005 5.016 5.032 4.809 4.915 473,848 -0.01(-0.21%)
Aug 05, 2005 5.037 5.082 4.688 4.925 1,168,388 -0.12(-2.31%)
Aug 04, 2005 5.118 5.183 4.966 5.042 626,489 -0.05(-0.99%)
Aug 03, 2005 5.057 5.193 5.027 5.092 642,060 +0.01(+0.20%)
Aug 02, 2005 5.320 5.335 5.022 5.082 1,628,024 -0.17(-3.18%)
Aug 01, 2005 4.915 5.290 4.905 5.249 3,270,170 +0.38(+7.90%)
Jul 29, 2005 4.698 4.915 4.688 4.865 1,351,993 +0.20(+4.34%)
Jul 28, 2005 4.536 4.754 4.475 4.663 858,815 +0.15(+3.25%)
Jul 27, 2005 4.602 4.602 4.425 4.516 752,015 -0.08(-1.65%)
Jul 26, 2005 4.612 4.612 4.551 4.592 1,071,905 +0.04(+0.89%)
Jul 25, 2005 4.556 4.627 4.516 4.551 2,525,691 +0.10(+2.27%)
Jul 22, 2005 4.501 4.511 4.349 4.450 427,470 +0.00(+0.00%)
Jul 21, 2005 4.511 4.526 4.405 4.450 326,730 -0.03(-0.57%)
Jul 20, 2005 4.470 4.506 4.298 4.475 779,083 +0.03(+0.57%)
Jul 19, 2005 4.172 4.465 4.101 4.450 974,554 +0.33(+8.11%)
Jul 18, 2005 4.071 4.147 4.071 4.116 343,079 +0.04(+0.87%)
Jul 15, 2005 4.056 4.096 4.041 4.081 135,162 +0.03(+0.75%)
Jul 14, 2005 4.030 4.091 4.015 4.051 207,278 -0.02(-0.50%)
Jul 13, 2005 4.111 4.111 4.041 4.071 177,531 -0.04(-0.98%)
Jul 12, 2005 4.116 4.157 4.096 4.111 305,225 -0.01(-0.12%)
Jul 11, 2005 3.960 4.152 3.960 4.116 758,988 +0.13(+3.17%)
Jul 08, 2005 3.955 4.066 3.955 3.990 369,641 -0.01(-0.13%)
Jul 07, 2005 3.843 4.010 3.843 3.995 361,723 +0.00(+0.00%)
Jul 06, 2005 3.965 4.056 3.894 3.995 422,406 +0.14(+3.54%)
Jul 05, 2005 3.843 3.889 3.808 3.858 439,592 -0.04(-0.91%)
Jul 01, 2005 3.949 3.949 3.848 3.894 182,520 -0.01(-0.13%)
Jun 30, 2005 3.949 3.985 3.833 3.899 336,000 -0.04(-0.90%)
Jun 29, 2005 3.944 3.995 3.879 3.934 258,805 +0.05(+1.17%)
Jun 28, 2005 3.990 4.046 3.853 3.889 313,755 -0.11(-2.78%)
Jun 27, 2005 4.000 4.041 3.864 4.000 226,865 +0.06(+1.54%)
Jun 24, 2005 3.975 3.995 3.676 3.939 1,612,475 -0.07(-1.64%)
Jun 23, 2005 4.091 4.126 3.949 4.005 182,688 -0.07(-1.68%)
Jun 22, 2005 3.975 4.126 3.975 4.073 215,149 +0.10(+2.48%)
Jun 21, 2005 4.086 4.157 3.934 3.975 210,476 -0.12(-2.96%)
Jun 20, 2005 4.086 4.147 4.081 4.096 198,965 -0.02(-0.49%)
Jun 17, 2005 4.167 4.197 4.056 4.116 442,008 -0.04(-0.85%)
Jun 16, 2005 4.111 4.273 4.046 4.152 406,669 +0.05(+1.11%)
Jun 15, 2005 4.020 4.116 3.995 4.106 382,216 +0.10(+2.53%)
Jun 14, 2005 4.101 4.167 3.995 4.005 255,319 -0.12(-2.94%)
Jun 13, 2005 4.096 4.223 3.919 4.126 657,168 +0.10(+2.38%)
Jun 10, 2005 3.793 4.096 3.793 4.030 1,072,093 +0.24(+6.27%)
Jun 09, 2005 3.742 3.798 3.666 3.793 173,001 +0.07(+1.90%)
Jun 08, 2005 3.661 3.757 3.661 3.722 178,658 +0.08(+2.22%)
Jun 07, 2005 3.732 3.793 3.641 3.641 204,322 -0.10(-2.70%)
Jun 06, 2005 3.778 3.793 3.692 3.742 217,381 -0.04(-0.94%)
Jun 03, 2005 3.858 3.858 3.717 3.778 464,267 -0.06(-1.58%)
Jun 02, 2005 3.525 3.864 3.515 3.838 2,680,624 +0.27(+7.66%)
Jun 01, 2005 3.555 3.595 3.479 3.565 202,012 -0.01(-0.14%)
May 31, 2005 3.636 3.651 3.540 3.570 267,374 -0.03(-0.70%)
May 27, 2005 3.580 3.641 3.525 3.595 241,477 +0.04(+0.99%)
May 26, 2005 3.464 3.565 3.413 3.560 464,896 +0.15(+4.30%)
May 25, 2005 3.454 3.489 3.413 3.413 127,503 -0.02(-0.59%)
May 24, 2005 3.454 3.459 3.373 3.434 164,525 +0.02(+0.59%)
May 23, 2005 3.363 3.464 3.343 3.413 599,180 +0.08(+2.27%)
May 20, 2005 3.418 3.418 3.287 3.338 439,515 -0.06(-1.79%)
May 19, 2005 3.489 3.565 3.338 3.398 566,354 -0.14(-3.86%)
May 18, 2005 3.611 3.681 3.489 3.535 363,064 -0.09(-2.51%)
May 17, 2005 3.681 3.793 3.585 3.626 323,421 -0.03(-0.69%)
May 16, 2005 3.424 3.793 3.418 3.651 758,899 +0.36(+11.08%)
May 13, 2005 3.403 3.418 3.277 3.287 143,902 -0.06(-1.66%)
May 12, 2005 3.287 3.413 3.257 3.343 275,199 +0.04(+1.07%)
May 11, 2005 3.489 3.565 3.307 3.307 269,146 -0.20(-5.76%)
May 10, 2005 3.616 3.641 3.510 3.510 196,602 -0.09(-2.53%)
May 09, 2005 3.439 3.606 3.439 3.601 158,010 +0.16(+4.55%)
May 06, 2005 3.439 3.479 3.418 3.444 89,506 +0.01(+0.15%)
May 05, 2005 3.307 3.439 3.297 3.439 107,422 +0.10(+3.03%)
May 04, 2005 3.353 3.383 3.297 3.338 311,580 -0.05(-1.35%)
May 03, 2005 3.388 3.444 3.333 3.383 131,921 -0.02(-0.59%)
May 02, 2005 3.434 3.434 3.363 3.403 131,915 +0.05(+1.51%)
Apr 29, 2005 3.393 3.444 3.317 3.353 208,791 -0.04(-1.19%)
Apr 28, 2005 3.449 3.449 3.388 3.393 56,257 -0.04(-1.03%)
Apr 27, 2005 3.338 3.464 3.312 3.429 94,212 +0.06(+1.65%)
Apr 26, 2005 3.408 3.515 3.363 3.373 86,312 -0.06(-1.77%)
Apr 25, 2005 3.535 3.535 3.388 3.434 95,697 -0.08(-2.16%)
Apr 22, 2005 3.363 3.515 3.338 3.510 259,505 +0.13(+3.89%)
Apr 21, 2005 3.418 3.439 3.338 3.378 122,945 -0.02(-0.60%)
Apr 20, 2005 3.408 3.489 3.353 3.398 200,420 -0.04(-1.18%)
Apr 19, 2005 3.408 3.464 3.287 3.439 332,889 +0.03(+0.89%)
Apr 18, 2005 3.439 3.489 3.373 3.408 326,666 -0.06(-1.61%)
Apr 15, 2005 3.616 3.626 3.413 3.464 185,641 -0.13(-3.52%)
Apr 14, 2005 3.540 3.631 3.540 3.590 97,944 +0.03(+0.85%)
Apr 13, 2005 3.540 3.590 3.540 3.560 71,048 +0.03(+0.72%)
Apr 12, 2005 3.560 3.611 3.515 3.535 275,962 -0.03(-0.71%)
Apr 11, 2005 3.515 3.636 3.515 3.560 502,412 +0.04(+1.00%)
Apr 08, 2005 3.621 3.621 3.525 3.525 100,679 -0.08(-2.24%)
Apr 07, 2005 3.540 3.641 3.489 3.606 174,011 +0.06(+1.57%)
Apr 06, 2005 3.687 3.692 3.464 3.550 283,267 -0.09(-2.36%)
Apr 05, 2005 3.666 3.742 3.601 3.636 197,057 -0.10(-2.56%)
Apr 04, 2005 3.793 3.793 3.661 3.732 130,875 -0.05(-1.35%)
Apr 01, 2005 3.722 3.798 3.656 3.783 166,651 +0.04(+0.94%)
Mar 31, 2005 3.793 3.793 3.641 3.747 237,298 -0.04(-1.07%)
Mar 30, 2005 3.707 3.798 3.687 3.788 215,210 +0.01(+0.27%)
Mar 29, 2005 3.869 3.869 3.601 3.778 308,695 -0.08(-2.10%)
Mar 28, 2005 3.833 3.879 3.818 3.858 190,950 +0.03(+0.79%)
Mar 24, 2005 3.823 3.884 3.772 3.828 143,855 +0.03(+0.67%)
Mar 23, 2005 3.767 3.818 3.692 3.803 187,152 +0.11(+3.01%)
Mar 22, 2005 3.616 3.767 3.590 3.692 210,223 +0.11(+2.96%)
Mar 21, 2005 3.464 3.590 3.459 3.585 132,326 +0.13(+3.65%)
Mar 18, 2005 3.474 3.540 3.418 3.459 302,775 -0.09(-2.43%)
Mar 17, 2005 3.535 3.545 3.525 3.545 60,797 +0.00(+0.00%)
Mar 16, 2005 3.464 3.565 3.464 3.545 139,326 +0.07(+2.04%)
Mar 15, 2005 3.464 3.590 3.464 3.474 109,959 -0.01(-0.15%)
Mar 14, 2005 3.631 3.631 3.439 3.479 252,017 -0.10(-2.82%)
Mar 11, 2005 3.459 3.585 3.327 3.580 532,294 +0.00(+0.00%)
Mar 10, 2005 3.869 3.985 3.499 3.580 785,013 -0.34(-8.65%)
Mar 09, 2005 3.894 4.005 3.843 3.919 164,638 -0.03(-0.64%)
Mar 08, 2005 4.121 4.121 3.843 3.944 378,360 -0.11(-2.62%)
Mar 07, 2005 4.101 4.106 3.955 4.051 218,315 -0.05(-1.11%)
Mar 04, 2005 4.066 4.162 4.056 4.096 162,580 +0.01(+0.25%)
Mar 03, 2005 4.056 4.157 4.056 4.086 165,022 -0.02(-0.49%)
Mar 02, 2005 4.142 4.207 4.051 4.106 89,154 -0.04(-0.85%)
Mar 01, 2005 4.056 4.167 3.960 4.142 207,923 +0.05(+1.11%)
Feb 28, 2005 4.167 4.177 4.076 4.096 125,326 -0.01(-0.12%)
Feb 25, 2005 4.202 4.212 4.051 4.101 190,058 -0.04(-0.86%)
Feb 24, 2005 4.051 4.147 4.046 4.137 94,044 +0.04(+0.86%)
Feb 23, 2005 4.243 4.243 4.091 4.101 133,675 -0.07(-1.70%)
Feb 22, 2005 4.253 4.298 4.172 4.172 157,790 -0.12(-2.83%)
Feb 18, 2005 4.228 4.309 4.162 4.293 181,500 +0.10(+2.41%)
Feb 17, 2005 4.218 4.228 4.137 4.192 96,366 +0.01(+0.30%)
Feb 16, 2005 4.162 4.223 4.066 4.180 177,407 +0.03(+0.79%)
Feb 15, 2005 4.071 4.197 4.071 4.147 334,365 -0.03(-0.61%)
Feb 14, 2005 4.248 4.248 4.020 4.172 359,423 -0.06(-1.32%)
Feb 11, 2005 4.046 4.248 4.046 4.228 196,687 +0.11(+2.58%)
Feb 10, 2005 4.182 4.192 3.970 4.121 447,053 -0.07(-1.69%)
Feb 09, 2005 4.400 4.410 4.127 4.192 391,067 -0.13(-3.04%)
Feb 08, 2005 4.298 4.410 4.298 4.324 303,900 +0.02(+0.35%)
Feb 07, 2005 4.243 4.309 4.106 4.309 490,737 +0.16(+3.90%)
Feb 04, 2005 4.167 4.233 4.051 4.147 506,968 +0.05(+1.23%)
Feb 03, 2005 3.970 4.142 3.919 4.096 646,147 +0.10(+2.53%)
Feb 02, 2005 4.091 4.147 3.955 3.995 763,380 -0.10(-2.35%)
Feb 01, 2005 3.793 4.106 3.793 4.091 1,417,979 +0.26(+6.73%)
Jan 31, 2005 3.899 3.995 3.808 3.833 584,917 -0.02(-0.39%)
Jan 28, 2005 3.742 3.899 3.717 3.848 473,696 +0.07(+1.74%)
Jan 27, 2005 3.762 3.798 3.742 3.783 242,242 +0.03(+0.67%)
Jan 26, 2005 3.762 3.772 3.702 3.757 407,233 +0.01(+0.13%)
Jan 25, 2005 3.590 3.788 3.545 3.752 585,403 +0.16(+4.51%)
Jan 24, 2005 3.666 4.137 3.540 3.590 1,805,495 +0.15(+4.26%)
Jan 21, 2005 3.515 3.570 3.413 3.444 146,582 -0.13(-3.54%)
Jan 20, 2005 3.636 3.636 3.388 3.570 248,922 +0.02(+0.57%)
Jan 19, 2005 3.661 3.661 3.510 3.550 196,050 -0.04(-0.99%)
Jan 18, 2005 3.454 3.636 3.388 3.585 300,892 +0.20(+5.98%)
Jan 14, 2005 3.292 3.413 3.287 3.383 184,104 +0.10(+2.92%)
Jan 13, 2005 3.171 3.312 3.161 3.287 177,019 -0.04(-1.22%)
Jan 12, 2005 3.297 3.408 3.287 3.327 139,431 +0.00(+0.00%)
Jan 11, 2005 3.363 3.363 3.252 3.327 189,285 -0.01(-0.30%)
Jan 10, 2005 3.343 3.403 3.166 3.338 305,248 +0.02(+0.61%)
Jan 07, 2005 3.545 3.605 3.171 3.317 680,318 -0.23(-6.55%)
Jan 06, 2005 3.494 3.555 3.338 3.550 334,297 +0.11(+3.08%)
Jan 05, 2005 3.687 3.687 3.429 3.444 215,615 -0.11(-2.99%)
Jan 04, 2005 3.818 3.818 3.510 3.550 396,406 -0.23(-6.15%)
Jan 03, 2005 3.833 3.929 3.737 3.783 268,200 -0.07(-1.71%)
Dec 31, 2004 3.843 3.939 3.742 3.848 226,223 +0.03(+0.79%)
Dec 30, 2004 3.692 3.858 3.641 3.818 263,992 +0.18(+4.86%)
Dec 29, 2004 3.666 3.687 3.479 3.641 254,896 +0.06(+1.55%)
Dec 28, 2004 3.540 3.606 3.418 3.585 246,591 +0.05(+1.46%)
Dec 27, 2004 3.388 3.555 3.388 3.534 142,971 +0.05(+1.57%)
Dec 23, 2004 3.590 3.590 3.327 3.479 354,363 -0.02(-0.58%)
Dec 22, 2004 3.560 3.631 3.489 3.499 180,938 -0.05(-1.42%)
Dec 21, 2004 3.540 3.601 3.499 3.550 221,872 +0.02(+0.57%)
Dec 20, 2004 3.540 3.707 3.489 3.530 358,516 -0.04(-1.13%)
Dec 17, 2004 3.565 3.590 3.489 3.570 240,460 -0.01(-0.14%)
Dec 16, 2004 3.681 3.681 3.525 3.575 267,750 -0.07(-1.94%)
Dec 15, 2004 3.692 3.793 3.575 3.646 451,259 -0.09(-2.44%)
Dec 14, 2004 3.343 3.788 3.338 3.737 1,817,694 +0.37(+11.13%)
Dec 13, 2004 3.388 3.418 3.287 3.363 314,022 +0.01(+0.15%)
Dec 10, 2004 3.297 3.388 3.262 3.358 257,664 +0.07(+2.12%)
Dec 09, 2004 3.292 3.424 3.267 3.288 365,634 -0.13(-3.67%)
Dec 08, 2004 3.282 3.413 3.282 3.413 175,006 +0.07(+1.96%)
Dec 07, 2004 3.287 3.403 3.277 3.348 219,499 -0.03(-0.90%)
Dec 06, 2004 3.236 3.388 3.236 3.378 228,002 +0.04(+1.21%)
Dec 03, 2004 3.216 3.373 3.191 3.338 201,306 +0.07(+2.01%)
Dec 02, 2004 3.363 3.378 3.161 3.272 585,530 -0.06(-1.67%)
Dec 01, 2004 3.287 3.358 3.262 3.327 196,758 +0.04(+1.23%)
Nov 30, 2004 3.211 3.373 3.211 3.287 126,360 +0.03(+0.78%)
Nov 29, 2004 3.196 3.439 3.135 3.262 203,284 +0.02(+0.62%)
Nov 26, 2004 3.188 3.262 3.140 3.242 106,981 -0.01(-0.31%)
Nov 24, 2004 3.262 3.262 3.145 3.252 111,925 +0.03(+0.94%)
Nov 23, 2004 3.226 3.287 3.156 3.221 215,940 -0.07(-2.00%)
Nov 22, 2004 3.115 3.287 3.115 3.287 244,811 +0.15(+4.84%)
Nov 19, 2004 3.247 3.287 3.049 3.135 387,782 -0.13(-4.02%)
Nov 18, 2004 3.383 3.388 3.262 3.267 161,955 -0.09(-2.56%)
Nov 17, 2004 3.252 3.429 3.236 3.353 220,290 +0.01(+0.30%)
Nov 16, 2004 3.434 3.434 3.312 3.343 171,249 -0.09(-2.51%)
Nov 15, 2004 3.317 3.429 3.211 3.429 414,874 +0.14(+4.31%)
Nov 12, 2004 3.287 3.287 3.171 3.287 207,832 +0.10(+3.17%)
Nov 11, 2004 3.363 3.408 3.145 3.186 480,526 -0.12(-3.52%)
Nov 10, 2004 3.226 3.393 3.110 3.302 674,911 +0.16(+4.98%)
Nov 09, 2004 3.080 3.161 2.943 3.145 604,316 +0.13(+4.19%)
Nov 08, 2004 2.802 3.034 2.802 3.019 452,446 +0.12(+4.19%)
Nov 05, 2004 2.903 2.938 2.857 2.898 244,218 +0.04(+1.42%)
Nov 04, 2004 2.882 2.908 2.781 2.857 226,618 +0.03(+1.07%)
Nov 03, 2004 2.903 2.908 2.736 2.827 439,790 -0.04(-1.41%)
Nov 02, 2004 2.882 2.903 2.812 2.867 390,946 +0.04(+1.25%)
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.