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

Petmed Express Inc (NQ: PETS )

4.265 +0.005 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Jul 02, 2007 6.524 6.646 6.509 6.570 300,510 +0.09(+1.32%)
Jun 29, 2007 6.504 6.630 6.469 6.484 310,641 -0.01(-0.16%)
Jun 28, 2007 6.580 6.620 6.474 6.494 209,480 -0.11(-1.61%)
Jun 27, 2007 6.413 6.600 6.317 6.600 286,400 +0.18(+2.83%)
Jun 26, 2007 6.585 6.640 6.403 6.418 425,935 -0.17(-2.53%)
Jun 25, 2007 6.539 6.620 6.514 6.585 356,043 +0.05(+0.70%)
Jun 22, 2007 6.570 6.620 6.524 6.539 704,601 -0.03(-0.38%)
Jun 21, 2007 6.575 6.630 6.545 6.565 245,270 -0.01(-0.08%)
Jun 20, 2007 6.666 6.681 6.565 6.570 262,189 -0.11(-1.59%)
Jun 19, 2007 6.676 6.797 6.610 6.676 463,386 -0.02(-0.30%)
Jun 18, 2007 6.757 6.817 6.595 6.696 300,805 -0.03(-0.45%)
Jun 15, 2007 6.646 6.868 6.600 6.726 939,447 +0.16(+2.38%)
Jun 14, 2007 6.534 6.605 6.494 6.570 499,428 +0.02(+0.31%)
Jun 13, 2007 6.560 6.595 6.534 6.550 373,679 -0.01(-0.08%)
Jun 12, 2007 6.474 6.600 6.469 6.555 488,734 +0.04(+0.62%)
Jun 11, 2007 6.570 6.570 6.509 6.514 212,979 -0.10(-1.45%)
Jun 08, 2007 6.459 6.635 6.438 6.610 388,474 +0.12(+1.79%)
Jun 07, 2007 6.514 6.555 6.459 6.494 484,419 -0.08(-1.23%)
Jun 06, 2007 6.494 6.635 6.464 6.575 496,035 +0.02(+0.23%)
Jun 05, 2007 6.524 6.620 6.474 6.560 435,470 +0.03(+0.46%)
Jun 04, 2007 6.555 6.577 6.449 6.529 705,053 -0.04(-0.61%)
Jun 01, 2007 6.565 6.640 6.408 6.570 427,444 +0.05(+0.77%)
May 31, 2007 6.444 6.661 6.418 6.519 495,142 +0.07(+1.02%)
May 30, 2007 6.413 6.489 6.398 6.454 396,340 -0.01(-0.08%)
May 29, 2007 6.494 6.514 6.413 6.459 340,054 -0.04(-0.54%)
May 25, 2007 6.545 6.610 6.454 6.494 330,056 -0.04(-0.54%)
May 24, 2007 6.630 6.731 6.514 6.529 477,611 -0.09(-1.30%)
May 23, 2007 6.661 6.777 6.605 6.615 667,560 -0.02(-0.23%)
May 22, 2007 6.388 6.646 6.366 6.630 1,086,456 +0.27(+4.21%)
May 21, 2007 6.388 6.489 6.322 6.363 756,671 -0.01(-0.16%)
May 18, 2007 6.383 6.433 6.231 6.373 604,561 +0.02(+0.32%)
May 17, 2007 6.418 6.428 6.277 6.353 565,666 -0.03(-0.47%)
May 16, 2007 6.287 6.428 6.272 6.383 1,013,700 +0.14(+2.27%)
May 15, 2007 6.343 6.489 6.186 6.242 1,954,385 -0.08(-1.28%)
May 14, 2007 6.024 6.539 5.883 6.322 4,434,113 +0.71(+12.69%)
May 11, 2007 5.590 5.711 5.535 5.610 700,773 +0.02(+0.36%)
May 10, 2007 5.651 5.686 5.580 5.590 643,097 -0.06(-1.07%)
May 09, 2007 5.499 5.711 5.489 5.651 601,545 +0.10(+1.73%)
May 08, 2007 5.580 5.585 5.444 5.555 655,775 -0.04(-0.72%)
May 07, 2007 5.590 5.630 5.585 5.595 822,658 -0.01(-0.09%)
May 04, 2007 5.656 5.676 5.585 5.600 440,597 -0.05(-0.89%)
May 03, 2007 5.681 5.696 5.600 5.651 500,998 -0.01(-0.09%)
May 02, 2007 5.636 5.661 5.580 5.656 472,937 +0.04(+0.72%)
May 01, 2007 5.560 5.646 5.519 5.615 591,747 +0.05(+0.82%)
Apr 30, 2007 5.701 5.716 5.555 5.570 739,183 -0.13(-2.30%)
Apr 27, 2007 5.656 5.731 5.605 5.701 597,436 +0.04(+0.62%)
Apr 26, 2007 5.772 5.772 5.661 5.666 1,020,185 -0.11(-1.84%)
Apr 25, 2007 5.767 5.843 5.742 5.772 393,023 +0.02(+0.26%)
Apr 24, 2007 5.686 5.797 5.630 5.757 418,448 +0.04(+0.71%)
Apr 23, 2007 5.908 5.913 5.615 5.716 1,241,645 -0.28(-4.63%)
Apr 20, 2007 6.050 6.055 5.964 5.994 274,538 +0.02(+0.34%)
Apr 19, 2007 5.949 6.009 5.918 5.974 213,857 +0.01(+0.17%)
Apr 18, 2007 5.984 6.014 5.959 5.964 155,850 -0.04(-0.67%)
Apr 17, 2007 6.019 6.055 5.974 6.004 220,144 -0.02(-0.25%)
Apr 16, 2007 5.959 6.045 5.933 6.019 329,499 +0.10(+1.62%)
Apr 13, 2007 6.009 6.009 5.903 5.923 456,596 -0.06(-1.01%)
Apr 12, 2007 5.888 5.994 5.883 5.984 470,056 +0.05(+0.85%)
Apr 11, 2007 5.999 6.055 5.898 5.933 783,452 -0.05(-0.76%)
Apr 10, 2007 6.034 6.045 5.964 5.979 332,303 -0.05(-0.75%)
Apr 09, 2007 6.009 6.045 5.989 6.024 217,179 +0.03(+0.51%)
Apr 05, 2007 6.060 6.060 5.944 5.994 487,053 -0.05(-0.84%)
Apr 04, 2007 5.989 6.060 5.974 6.045 354,114 +0.05(+0.76%)
Apr 03, 2007 5.974 6.045 5.928 5.999 407,794 +0.05(+0.85%)
Apr 02, 2007 5.989 6.019 5.878 5.949 429,543 -0.04(-0.59%)
Mar 30, 2007 6.019 6.055 5.863 5.984 398,548 -0.03(-0.50%)
Mar 29, 2007 6.060 6.070 5.939 6.014 322,752 -0.03(-0.42%)
Mar 28, 2007 6.045 6.075 5.969 6.040 303,884 -0.07(-1.08%)
Mar 27, 2007 6.141 6.166 6.040 6.105 388,223 -0.08(-1.31%)
Mar 26, 2007 6.277 6.373 6.135 6.186 422,703 -0.13(-2.00%)
Mar 23, 2007 6.509 6.509 6.231 6.312 517,272 -0.20(-3.10%)
Mar 22, 2007 6.550 6.615 6.459 6.514 439,334 -0.03(-0.39%)
Mar 21, 2007 6.393 6.545 6.161 6.539 578,809 +0.17(+2.70%)
Mar 20, 2007 6.282 6.484 6.201 6.368 737,991 +0.07(+1.12%)
Mar 19, 2007 6.282 6.337 6.211 6.297 657,593 +0.11(+1.71%)
Mar 16, 2007 6.156 6.287 6.065 6.191 1,446,591 +0.05(+0.82%)
Mar 15, 2007 6.045 6.161 6.040 6.141 394,171 +0.11(+1.76%)
Mar 14, 2007 5.918 6.055 5.777 6.034 588,186 +0.09(+1.44%)
Mar 13, 2007 6.065 6.070 5.944 5.949 406,887 -0.12(-1.91%)
Mar 12, 2007 6.151 6.176 6.034 6.065 425,864 -0.02(-0.25%)
Mar 09, 2007 6.060 6.095 6.009 6.080 411,133 +0.10(+1.60%)
Mar 08, 2007 6.040 6.050 5.878 5.984 650,175 +0.02(+0.34%)
Mar 07, 2007 6.080 6.151 5.944 5.964 585,176 -0.16(-2.56%)
Mar 06, 2007 6.186 6.201 5.974 6.120 462,784 +0.05(+0.83%)
Mar 05, 2007 6.009 6.161 5.933 6.070 547,067 -0.02(-0.25%)
Mar 02, 2007 6.231 6.295 6.075 6.085 791,686 -0.17(-2.67%)
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.