Skip to main content

Petmed Express Inc (NQ: PETS )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.