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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.282 6.514 6.186 6.186 553,573 -0.10(-1.53%)
Jun 27, 2008 6.423 6.479 6.242 6.282 1,203,239 -0.17(-2.58%)
Jun 26, 2008 6.736 6.762 6.383 6.449 432,884 -0.33(-4.84%)
Jun 25, 2008 6.565 6.868 6.565 6.777 375,062 +0.22(+3.31%)
Jun 24, 2008 6.706 6.767 6.539 6.560 274,212 -0.16(-2.40%)
Jun 23, 2008 6.918 7.004 6.686 6.721 369,004 -0.23(-3.27%)
Jun 20, 2008 6.933 6.954 6.767 6.948 736,733 -0.02(-0.22%)
Jun 19, 2008 6.736 6.974 6.714 6.964 189,071 +0.23(+3.37%)
Jun 18, 2008 6.817 6.868 6.656 6.736 227,124 -0.09(-1.26%)
Jun 17, 2008 6.736 6.903 6.716 6.822 303,863 +0.10(+1.43%)
Jun 16, 2008 6.605 6.726 6.534 6.726 224,213 +0.11(+1.68%)
Jun 13, 2008 6.671 6.772 6.534 6.615 237,790 +0.00(+0.00%)
Jun 12, 2008 6.580 6.797 6.570 6.615 362,800 +0.06(+0.92%)
Jun 11, 2008 6.736 6.736 6.428 6.555 729,547 -0.19(-2.77%)
Jun 10, 2008 6.696 6.842 6.681 6.741 256,718 +0.01(+0.07%)
Jun 09, 2008 6.868 6.868 6.575 6.736 261,647 -0.14(-2.06%)
Jun 06, 2008 7.055 7.055 6.853 6.878 186,434 -0.19(-2.71%)
Jun 05, 2008 6.848 7.105 6.842 7.070 205,823 +0.20(+2.94%)
Jun 04, 2008 7.039 7.049 6.802 6.868 687,212 -0.17(-2.44%)
Jun 03, 2008 7.029 7.115 6.928 7.039 613,191 +0.04(+0.58%)
Jun 02, 2008 6.979 7.166 6.903 6.999 1,191,973 -0.05(-0.65%)
May 30, 2008 7.060 7.135 7.019 7.044 382,009 -0.01(-0.07%)
May 29, 2008 6.908 7.075 6.848 7.049 428,773 +0.15(+2.20%)
May 28, 2008 6.938 7.009 6.807 6.898 290,511 -0.01(-0.15%)
May 27, 2008 6.666 7.019 6.656 6.908 545,931 +0.26(+3.95%)
May 26, 2008 6.752 6.767 6.570 6.646 300,482 +0.00(+0.00%)
May 23, 2008 6.752 6.767 6.570 6.646 300,482 -0.12(-1.79%)
May 22, 2008 6.666 6.812 6.610 6.767 505,638 +0.10(+1.52%)
May 21, 2008 6.923 7.014 6.656 6.666 354,601 -0.25(-3.65%)
May 20, 2008 6.777 6.984 6.777 6.918 361,190 +0.14(+2.01%)
May 19, 2008 6.837 7.044 6.762 6.782 661,314 +0.00(+0.00%)
May 16, 2008 6.999 7.019 6.686 6.782 503,246 -0.18(-2.61%)
May 15, 2008 6.595 6.984 6.570 6.964 604,224 +0.36(+5.43%)
May 14, 2008 6.519 6.726 6.509 6.605 867,563 +0.12(+1.79%)
May 13, 2008 6.524 6.610 6.393 6.489 831,425 -0.06(-0.85%)
May 12, 2008 6.262 6.590 6.226 6.545 2,315,360 +0.50(+8.27%)
May 09, 2008 5.757 6.095 5.731 6.045 668,061 +0.30(+5.28%)
May 08, 2008 5.777 5.782 5.661 5.742 294,559 +0.00(+0.00%)
May 07, 2008 5.716 5.757 5.681 5.742 260,205 +0.03(+0.44%)
May 06, 2008 5.656 5.822 5.656 5.716 438,706 +0.03(+0.44%)
May 05, 2008 5.681 5.737 5.661 5.691 231,340 +0.06(+1.08%)
May 02, 2008 5.661 5.782 5.620 5.630 452,901 -0.03(-0.54%)
May 01, 2008 5.656 5.747 5.565 5.661 681,865 -0.01(-0.09%)
Apr 30, 2008 5.671 5.782 5.555 5.666 361,980 -0.06(-1.06%)
Apr 29, 2008 5.681 5.759 5.646 5.726 248,022 +0.06(+0.98%)
Apr 28, 2008 5.555 5.701 5.535 5.671 273,927 +0.12(+2.18%)
Apr 25, 2008 5.580 5.580 5.526 5.550 234,972 -0.01(-0.18%)
Apr 24, 2008 5.575 5.580 5.509 5.560 326,458 +0.00(+0.00%)
Apr 23, 2008 5.585 5.605 5.509 5.560 379,686 +0.00(+0.00%)
Apr 22, 2008 5.595 5.630 5.504 5.560 290,634 -0.05(-0.90%)
Apr 21, 2008 5.630 5.701 5.550 5.610 274,998 -0.05(-0.80%)
Apr 18, 2008 5.605 5.676 5.555 5.656 337,963 +0.09(+1.54%)
Apr 17, 2008 5.605 5.646 5.555 5.570 227,677 -0.04(-0.63%)
Apr 16, 2008 5.625 5.676 5.590 5.605 435,308 +0.03(+0.45%)
Apr 15, 2008 5.585 5.675 5.529 5.580 485,203 +0.03(+0.45%)
Apr 14, 2008 5.545 5.625 5.545 5.555 336,997 +0.02(+0.36%)
Apr 11, 2008 5.529 5.701 5.504 5.535 384,599 -0.17(-2.92%)
Apr 10, 2008 5.646 5.782 5.570 5.701 282,121 +0.04(+0.71%)
Apr 09, 2008 5.772 5.772 5.610 5.661 228,027 -0.10(-1.67%)
Apr 08, 2008 5.752 5.827 5.701 5.757 217,128 -0.02(-0.26%)
Apr 07, 2008 5.908 5.954 5.757 5.772 351,863 -0.11(-1.80%)
Apr 04, 2008 5.752 5.959 5.661 5.878 627,477 +0.14(+2.46%)
Apr 03, 2008 5.827 5.827 5.676 5.737 211,708 -0.13(-2.15%)
Apr 02, 2008 5.878 5.984 5.757 5.863 491,237 -0.06(-0.94%)
Apr 01, 2008 5.797 6.029 5.772 5.918 1,321,704 +0.32(+5.68%)
Mar 31, 2008 5.671 5.737 5.550 5.600 259,090 -0.05(-0.89%)
Mar 28, 2008 5.797 5.858 5.641 5.651 401,443 -0.15(-2.61%)
Mar 27, 2008 5.928 5.969 5.757 5.802 385,478 -0.13(-2.21%)
Mar 26, 2008 5.858 6.004 5.742 5.933 271,140 +0.07(+1.21%)
Mar 25, 2008 6.105 6.105 5.812 5.863 409,897 -0.24(-3.97%)
Mar 24, 2008 5.994 6.186 5.822 6.105 358,158 +0.12(+2.03%)
Mar 21, 2008 6.191 6.287 5.807 5.984 1,208,378 +0.00(+0.00%)
Mar 20, 2008 6.191 6.287 5.807 5.984 1,208,378 -0.26(-4.20%)
Mar 19, 2008 6.267 6.388 6.236 6.247 421,577 +0.02(+0.24%)
Mar 18, 2008 6.095 6.277 5.928 6.231 462,511 +0.21(+3.52%)
Mar 17, 2008 5.913 6.100 5.731 6.019 455,578 -0.03(-0.50%)
Mar 14, 2008 5.893 6.105 5.691 6.050 477,199 +0.16(+2.66%)
Mar 13, 2008 5.661 6.055 5.651 5.893 511,131 +0.18(+3.09%)
Mar 12, 2008 5.726 5.928 5.706 5.716 214,057 +0.02(+0.27%)
Mar 11, 2008 5.716 5.782 5.555 5.701 331,137 +0.14(+2.45%)
Mar 10, 2008 5.676 5.832 5.540 5.565 334,925 -0.08(-1.43%)
Mar 07, 2008 5.636 5.762 5.585 5.646 308,031 -0.06(-1.06%)
Mar 06, 2008 5.731 5.807 5.671 5.706 390,854 -0.07(-1.14%)
Mar 05, 2008 5.666 5.802 5.651 5.772 303,861 +0.12(+2.05%)
Mar 04, 2008 5.620 5.757 5.580 5.656 427,175 -0.02(-0.27%)
Mar 03, 2008 5.777 5.838 5.449 5.671 802,904 -0.12(-2.09%)
Feb 29, 2008 5.868 5.954 5.782 5.792 325,069 -0.12(-1.97%)
Feb 28, 2008 6.050 6.090 5.888 5.908 287,672 -0.15(-2.50%)
Feb 27, 2008 5.878 6.080 5.767 6.060 581,497 +0.11(+1.87%)
Feb 26, 2008 5.610 5.984 5.605 5.949 1,002,490 +0.03(+0.43%)
Feb 25, 2008 5.893 6.019 5.787 5.923 518,191 +0.03(+0.43%)
Feb 22, 2008 6.004 6.045 5.772 5.898 808,119 -0.13(-2.18%)
Feb 21, 2008 6.100 6.196 5.964 6.029 1,637,076 -0.30(-4.71%)
Feb 20, 2008 6.312 6.444 6.221 6.327 424,351 +0.04(+0.56%)
Feb 19, 2008 6.449 6.449 6.216 6.292 406,041 -0.03(-0.48%)
Feb 18, 2008 6.438 6.459 6.236 6.322 481,526 +0.00(+0.00%)
Feb 15, 2008 6.438 6.459 6.236 6.322 481,526 -0.16(-2.42%)
Feb 14, 2008 6.605 6.691 6.348 6.479 666,263 -0.06(-0.93%)
Feb 13, 2008 6.651 6.716 6.524 6.539 642,998 -0.03(-0.46%)
Feb 12, 2008 6.762 6.762 6.504 6.570 762,938 +0.07(+1.09%)
Feb 11, 2008 6.358 6.550 6.257 6.499 573,837 +0.14(+2.14%)
Feb 08, 2008 6.479 6.514 6.317 6.363 401,205 -0.12(-1.87%)
Feb 07, 2008 6.161 6.494 6.161 6.484 577,799 +0.28(+4.48%)
Feb 06, 2008 6.292 6.464 6.201 6.206 529,229 -0.08(-1.21%)
Feb 05, 2008 6.201 6.454 6.191 6.282 566,143 -0.02(-0.32%)
Feb 04, 2008 6.262 6.398 6.080 6.302 609,684 +0.07(+1.05%)
Feb 01, 2008 6.257 6.383 6.085 6.236 627,281 +0.00(+0.00%)
Jan 31, 2008 6.196 6.388 6.161 6.236 911,297 +0.03(+0.41%)
Jan 30, 2008 6.398 6.433 6.206 6.211 504,063 -0.20(-3.15%)
Jan 29, 2008 6.403 6.494 6.312 6.413 430,090 +0.05(+0.79%)
Jan 28, 2008 6.302 6.368 6.105 6.363 744,286 +0.06(+0.96%)
Jan 25, 2008 6.418 6.590 6.226 6.302 822,232 +0.01(+0.08%)
Jan 24, 2008 6.731 6.802 6.297 6.297 981,617 -0.44(-6.52%)
Jan 23, 2008 6.423 6.736 6.378 6.736 1,388,952 +0.02(+0.30%)
Jan 22, 2008 5.888 6.747 5.550 6.716 2,739,537 +1.18(+21.24%)
Jan 21, 2008 5.747 5.772 5.529 5.540 827,094 +0.00(+0.00%)
Jan 18, 2008 5.747 5.772 5.529 5.540 827,094 -0.18(-3.18%)
Jan 17, 2008 5.686 5.868 5.636 5.721 274,855 +0.07(+1.16%)
Jan 16, 2008 5.595 5.853 5.504 5.656 643,652 +0.05(+0.90%)
Jan 15, 2008 5.615 5.636 5.514 5.605 276,265 -0.05(-0.80%)
Jan 14, 2008 5.620 5.752 5.560 5.651 434,724 +0.10(+1.73%)
Jan 11, 2008 5.620 5.671 5.464 5.555 320,329 -0.10(-1.79%)
Jan 10, 2008 5.459 5.787 5.328 5.656 432,304 +0.16(+2.85%)
Jan 09, 2008 5.545 5.666 5.277 5.499 534,316 -0.05(-0.82%)
Jan 08, 2008 5.737 5.817 5.519 5.545 699,559 -0.18(-3.09%)
Jan 07, 2008 5.848 5.883 5.636 5.721 537,366 -0.11(-1.90%)
Jan 04, 2008 5.767 5.893 5.762 5.832 509,121 +0.03(+0.52%)
Jan 03, 2008 5.933 6.065 5.802 5.802 423,666 -0.14(-2.38%)
Jan 02, 2008 6.110 6.201 5.908 5.944 391,954 -0.17(-2.73%)
Jan 01, 2008 6.171 6.201 6.055 6.110 1,107,581 +0.00(+0.00%)
Dec 31, 2007 6.171 6.201 6.055 6.110 1,107,581 -0.09(-1.47%)
Dec 28, 2007 6.348 6.408 6.161 6.201 243,293 -0.09(-1.37%)
Dec 27, 2007 6.504 6.550 6.287 6.287 235,566 -0.27(-4.08%)
Dec 26, 2007 6.343 6.590 6.302 6.555 293,535 +0.15(+2.29%)
Dec 24, 2007 6.413 6.464 6.343 6.408 191,962 +0.05(+0.79%)
Dec 21, 2007 6.423 6.595 6.358 6.358 1,088,555 +0.02(+0.32%)
Dec 20, 2007 6.242 6.353 6.120 6.337 495,651 +0.11(+1.78%)
Dec 19, 2007 6.221 6.408 6.221 6.226 359,342 -0.02(-0.32%)
Dec 18, 2007 6.231 6.368 6.110 6.247 358,396 +0.05(+0.73%)
Dec 17, 2007 6.242 6.373 6.186 6.201 378,696 -0.05(-0.73%)
Dec 14, 2007 6.348 6.408 6.247 6.247 402,101 -0.17(-2.60%)
Dec 13, 2007 6.353 6.433 6.287 6.413 407,833 +0.01(+0.08%)
Dec 12, 2007 6.332 6.539 6.307 6.408 417,222 +0.15(+2.34%)
Dec 11, 2007 6.418 6.565 6.196 6.262 395,084 -0.13(-1.98%)
Dec 10, 2007 6.656 6.656 6.307 6.388 333,175 -0.22(-3.29%)
Dec 07, 2007 6.464 6.615 6.464 6.605 386,836 +0.15(+2.27%)
Dec 06, 2007 6.337 6.580 6.322 6.459 441,267 +0.10(+1.59%)
Dec 05, 2007 6.383 6.383 6.186 6.358 335,959 +0.06(+0.88%)
Dec 04, 2007 6.363 6.433 6.292 6.302 394,195 -0.13(-1.96%)
Dec 03, 2007 6.408 6.519 6.363 6.428 515,979 -0.01(-0.08%)
Nov 30, 2007 6.267 6.454 6.216 6.433 644,612 +0.26(+4.17%)
Nov 29, 2007 6.393 6.408 6.156 6.176 286,856 -0.23(-3.55%)
Nov 28, 2007 6.277 6.418 6.231 6.403 350,823 +0.19(+3.01%)
Nov 27, 2007 6.327 6.408 6.156 6.216 281,099 -0.11(-1.76%)
Nov 26, 2007 6.438 6.438 6.307 6.327 684,812 -0.05(-0.79%)
Nov 23, 2007 6.534 6.565 6.378 6.378 163,916 -0.10(-1.56%)
Nov 21, 2007 6.469 6.529 6.393 6.479 395,474 -0.02(-0.31%)
Nov 20, 2007 6.504 6.539 6.297 6.499 434,532 +0.02(+0.31%)
Nov 19, 2007 6.635 6.635 6.403 6.479 412,483 -0.17(-2.58%)
Nov 16, 2007 6.681 6.721 6.529 6.651 434,581 -0.02(-0.30%)
Nov 15, 2007 6.696 6.762 6.565 6.671 408,204 -0.03(-0.45%)
Nov 14, 2007 6.539 6.817 6.423 6.701 944,998 +0.18(+2.71%)
Nov 13, 2007 6.302 6.590 6.292 6.524 761,061 +0.25(+4.03%)
Nov 12, 2007 6.363 6.494 6.216 6.272 751,538 -0.07(-1.04%)
Nov 09, 2007 6.454 6.509 6.312 6.337 602,923 -0.19(-2.86%)
Nov 08, 2007 6.438 6.575 6.388 6.524 532,184 +0.13(+2.05%)
Nov 07, 2007 6.595 6.706 6.368 6.393 891,384 -0.27(-4.09%)
Nov 06, 2007 6.827 6.888 6.605 6.666 646,844 -0.15(-2.15%)
Nov 05, 2007 7.039 7.039 6.792 6.812 521,046 -0.28(-3.99%)
Nov 02, 2007 7.272 7.272 7.009 7.095 394,972 -0.09(-1.26%)
Nov 01, 2007 7.272 7.368 7.150 7.186 480,211 -0.18(-2.40%)
Oct 31, 2007 7.322 7.388 7.236 7.363 600,575 +0.06(+0.83%)
Oct 30, 2007 7.282 7.489 7.282 7.302 915,624 -0.03(-0.34%)
Oct 29, 2007 7.383 7.383 7.277 7.327 696,864 -0.05(-0.68%)
Oct 26, 2007 7.448 7.464 7.358 7.378 514,680 +0.01(+0.07%)
Oct 25, 2007 7.459 7.539 7.347 7.373 673,394 -0.08(-1.02%)
Oct 24, 2007 7.423 7.529 7.322 7.448 1,166,525 +0.02(+0.20%)
Oct 23, 2007 7.474 7.474 7.332 7.433 923,637 +0.06(+0.75%)
Oct 22, 2007 7.186 7.610 7.125 7.378 1,225,797 +0.39(+5.56%)
Oct 19, 2007 7.282 7.358 6.989 6.989 721,764 -0.26(-3.55%)
Oct 18, 2007 7.125 7.413 7.110 7.246 528,134 +0.11(+1.49%)
Oct 17, 2007 7.150 7.216 7.095 7.140 291,878 +0.05(+0.71%)
Oct 16, 2007 6.999 7.181 6.994 7.090 454,263 +0.10(+1.45%)
Oct 15, 2007 7.176 7.246 6.984 6.989 555,694 -0.20(-2.74%)
Oct 12, 2007 7.181 7.211 7.044 7.186 615,819 +0.00(+0.00%)
Oct 11, 2007 7.327 7.418 7.176 7.186 498,820 -0.10(-1.39%)
Oct 10, 2007 7.302 7.373 7.257 7.287 304,066 -0.02(-0.21%)
Oct 09, 2007 7.262 7.347 7.201 7.302 324,788 +0.07(+0.98%)
Oct 08, 2007 7.267 7.272 7.171 7.231 760,192 -0.07(-0.90%)
Oct 05, 2007 7.246 7.368 7.216 7.297 225,720 +0.09(+1.26%)
Oct 04, 2007 7.231 7.231 7.181 7.206 102,412 +0.02(+0.21%)
Oct 03, 2007 7.307 7.337 7.166 7.191 192,315 -0.18(-2.40%)
Oct 02, 2007 7.302 7.408 7.166 7.368 308,170 +0.07(+0.97%)
Oct 01, 2007 7.085 7.347 7.070 7.297 394,094 +0.22(+3.14%)
Sep 28, 2007 7.196 7.342 7.049 7.075 332,565 -0.14(-1.89%)
Sep 27, 2007 7.176 7.262 7.176 7.211 221,328 +0.03(+0.42%)
Sep 26, 2007 7.226 7.241 7.090 7.181 354,029 -0.03(-0.35%)
Sep 25, 2007 7.070 7.257 6.974 7.206 238,769 +0.13(+1.86%)
Sep 24, 2007 7.226 7.226 7.070 7.075 304,647 -0.14(-1.89%)
Sep 21, 2007 7.423 7.423 7.145 7.211 510,656 -0.15(-1.99%)
Sep 20, 2007 7.378 7.428 7.231 7.358 402,009 -0.07(-0.88%)
Sep 19, 2007 7.534 7.676 7.363 7.423 367,178 -0.11(-1.41%)
Sep 18, 2007 7.231 7.529 7.176 7.529 410,921 +0.31(+4.27%)
Sep 17, 2007 7.403 7.403 7.176 7.221 327,119 -0.20(-2.72%)
Sep 14, 2007 7.120 7.428 7.120 7.423 336,466 +0.26(+3.59%)
Sep 13, 2007 7.267 7.378 7.166 7.166 347,853 -0.08(-1.12%)
Sep 12, 2007 7.529 7.529 7.120 7.246 531,449 -0.32(-4.21%)
Sep 11, 2007 7.484 7.605 7.413 7.565 241,058 +0.10(+1.28%)
Sep 10, 2007 7.539 7.681 7.322 7.469 309,645 -0.03(-0.40%)
Sep 07, 2007 7.661 7.726 7.453 7.499 261,734 -0.26(-3.32%)
Sep 06, 2007 7.812 7.847 7.676 7.756 190,729 -0.05(-0.58%)
Sep 05, 2007 7.671 7.812 7.610 7.802 306,346 +0.05(+0.65%)
Sep 04, 2007 7.554 7.812 7.509 7.751 332,414 +0.18(+2.40%)
Aug 31, 2007 7.741 7.812 7.539 7.570 299,395 -0.08(-0.99%)
Aug 30, 2007 7.519 7.802 7.519 7.645 331,022 +0.07(+0.93%)
Aug 29, 2007 7.590 7.650 7.428 7.575 332,198 +0.07(+0.87%)
Aug 28, 2007 7.767 7.787 7.484 7.509 495,738 -0.27(-3.44%)
Aug 27, 2007 7.878 7.913 7.731 7.777 370,060 -0.16(-2.04%)
Aug 24, 2007 7.797 7.948 7.615 7.938 580,033 +0.13(+1.68%)
Aug 23, 2007 7.868 7.868 7.620 7.807 442,328 -0.03(-0.39%)
Aug 22, 2007 7.721 7.933 7.706 7.837 534,613 +0.18(+2.37%)
Aug 21, 2007 7.534 7.741 7.448 7.655 434,801 +0.12(+1.61%)
Aug 20, 2007 7.347 7.595 7.347 7.534 385,559 +0.19(+2.54%)
Aug 17, 2007 7.307 7.575 7.307 7.347 645,113 +0.18(+2.46%)
Aug 16, 2007 7.044 7.196 6.994 7.171 582,303 +0.12(+1.65%)
Aug 15, 2007 7.196 7.257 7.044 7.055 386,175 -0.12(-1.69%)
Aug 14, 2007 7.342 7.423 7.171 7.176 299,336 -0.15(-2.07%)
Aug 13, 2007 7.464 7.575 7.226 7.327 519,997 -0.06(-0.75%)
Aug 10, 2007 7.347 7.575 7.246 7.383 912,971 -0.05(-0.61%)
Aug 09, 2007 7.474 7.666 7.322 7.428 1,227,595 -0.15(-2.00%)
Aug 08, 2007 7.923 8.070 7.363 7.580 1,845,674 -0.28(-3.53%)
Aug 07, 2007 7.575 7.974 7.524 7.857 1,561,794 +0.28(+3.66%)
Aug 06, 2007 7.509 7.625 7.408 7.580 1,193,585 +0.17(+2.25%)
Aug 03, 2007 7.539 7.777 7.388 7.413 1,018,936 -0.22(-2.91%)
Aug 02, 2007 7.448 7.696 7.393 7.635 827,949 +0.19(+2.58%)
Aug 01, 2007 7.363 7.484 7.241 7.443 703,231 +0.08(+1.10%)
Jul 31, 2007 7.448 7.464 7.342 7.363 483,263 -0.02(-0.27%)
Jul 30, 2007 7.378 7.423 7.171 7.383 472,236 +0.06(+0.83%)
Jul 27, 2007 7.317 7.514 7.267 7.322 661,589 +0.00(+0.00%)
Jul 26, 2007 7.509 7.529 7.251 7.322 1,099,751 -0.20(-2.62%)
Jul 25, 2007 7.650 7.655 7.489 7.519 906,200 -0.13(-1.72%)
Jul 24, 2007 7.484 7.746 7.474 7.650 1,304,606 +0.06(+0.73%)
Jul 23, 2007 7.070 7.701 7.065 7.595 3,359,436 +0.61(+8.67%)
Jul 20, 2007 6.787 7.095 6.787 6.989 1,193,080 +0.19(+2.75%)
Jul 19, 2007 6.671 6.863 6.671 6.802 352,459 +0.13(+1.97%)
Jul 18, 2007 6.752 6.757 6.630 6.671 231,166 -0.09(-1.27%)
Jul 17, 2007 6.625 6.807 6.625 6.757 370,161 +0.15(+2.29%)
Jul 16, 2007 6.640 6.817 6.605 6.605 309,140 -0.07(-1.06%)
Jul 13, 2007 6.787 6.848 6.640 6.676 309,982 -0.11(-1.56%)
Jul 12, 2007 6.691 6.933 6.635 6.782 480,207 +0.10(+1.51%)
Jul 11, 2007 6.585 6.711 6.560 6.681 314,560 +0.07(+1.07%)
Jul 10, 2007 6.762 6.762 6.570 6.610 323,240 -0.14(-2.02%)
Jul 09, 2007 6.651 6.792 6.504 6.747 411,493 +0.07(+0.98%)
Jul 06, 2007 6.726 6.757 6.666 6.681 251,535 -0.08(-1.12%)
Jul 05, 2007 6.565 6.772 6.565 6.757 313,180 +0.17(+2.61%)
Jul 03, 2007 6.590 6.600 6.514 6.585 108,687 +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.