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 (%)
Oct 30, 2020 25.64 26.11 24.88 25.14 955,504 -0.88(-3.40%)
Oct 29, 2020 25.77 26.06 25.20 26.02 509,846 +0.29(+1.12%)
Oct 28, 2020 25.07 26.16 24.86 25.73 697,334 +0.25(+0.97%)
Oct 27, 2020 24.87 25.62 24.86 25.49 969,760 +0.65(+2.60%)
Oct 26, 2020 25.49 25.58 23.51 24.84 1,450,852 -1.22(-4.66%)
Oct 23, 2020 25.71 26.23 25.26 26.06 675,913 +0.57(+2.23%)
Oct 22, 2020 25.49 25.93 25.16 25.49 512,938 +0.02(+0.07%)
Oct 21, 2020 26.57 26.62 25.45 25.47 565,533 -0.99(-3.73%)
Oct 20, 2020 25.78 26.90 25.75 26.45 627,010 +0.73(+2.84%)
Oct 19, 2020 27.34 27.55 25.49 25.72 584,017 -1.26(-4.66%)
Oct 16, 2020 27.42 27.78 26.84 26.98 273,824 -0.47(-1.70%)
Oct 15, 2020 26.61 27.74 26.51 27.45 347,491 +0.59(+2.18%)
Oct 14, 2020 27.50 27.59 26.79 26.86 411,192 -0.46(-1.68%)
Oct 13, 2020 27.81 27.81 27.05 27.32 499,999 -0.56(-2.01%)
Oct 12, 2020 27.50 28.25 27.12 27.88 472,012 +0.64(+2.34%)
Oct 09, 2020 28.04 28.69 27.12 27.25 748,282 -0.55(-1.99%)
Oct 08, 2020 27.21 27.81 27.05 27.80 611,603 +0.79(+2.93%)
Oct 07, 2020 26.76 27.35 26.44 27.01 396,937 +0.50(+1.89%)
Oct 06, 2020 26.48 27.41 26.38 26.51 460,001 -0.31(-1.17%)
Oct 05, 2020 26.09 26.88 25.77 26.82 547,420 +0.99(+3.85%)
Oct 02, 2020 25.47 25.99 25.09 25.83 783,113 -0.11(-0.43%)
Oct 01, 2020 26.93 27.07 25.82 25.94 575,097 -0.93(-3.48%)
Sep 30, 2020 26.80 27.37 26.62 26.87 369,356 +0.20(+0.76%)
Sep 29, 2020 26.85 27.38 26.46 26.67 357,233 -0.25(-0.92%)
Sep 28, 2020 26.69 27.09 26.13 26.91 399,119 +0.62(+2.36%)
Sep 25, 2020 25.66 26.45 25.21 26.29 411,737 +0.66(+2.59%)
Sep 24, 2020 26.24 26.51 25.38 25.63 554,144 -0.93(-3.52%)
Sep 23, 2020 27.45 27.75 26.43 26.57 670,791 -1.04(-3.76%)
Sep 22, 2020 26.37 27.70 26.09 27.60 712,396 +1.57(+6.04%)
Sep 21, 2020 25.83 26.44 25.52 26.03 884,090 +0.01(+0.03%)
Sep 18, 2020 25.94 26.30 25.59 26.02 682,267 +0.22(+0.86%)
Sep 17, 2020 24.76 25.99 24.76 25.80 437,432 +0.54(+2.15%)
Sep 16, 2020 24.82 25.63 24.64 25.26 366,080 +0.47(+1.89%)
Sep 15, 2020 25.01 25.33 24.66 24.79 475,397 +0.03(+0.14%)
Sep 14, 2020 25.09 25.09 24.53 24.76 615,385 +0.10(+0.41%)
Sep 11, 2020 25.21 25.37 24.60 24.65 626,020 -0.29(-1.16%)
Sep 10, 2020 25.85 26.25 24.77 24.94 616,047 -0.71(-2.75%)
Sep 09, 2020 24.81 25.82 24.77 25.65 628,276 +1.00(+4.07%)
Sep 08, 2020 25.16 26.04 24.59 24.64 683,097 -1.22(-4.72%)
Sep 04, 2020 26.34 26.49 24.44 25.86 978,568 -0.59(-2.23%)
Sep 03, 2020 28.59 28.60 26.37 26.45 911,607 -2.52(-8.71%)
Sep 02, 2020 29.11 29.50 28.40 28.98 651,360 -0.09(-0.29%)
Sep 01, 2020 29.61 29.73 28.66 29.06 665,553 -0.48(-1.61%)
Aug 31, 2020 29.99 30.09 29.00 29.54 754,778 +0.09(+0.32%)
Aug 28, 2020 30.96 31.33 29.17 29.45 733,455 -1.56(-5.04%)
Aug 27, 2020 31.36 31.45 30.69 31.01 445,639 -0.39(-1.24%)
Aug 26, 2020 30.29 31.43 30.21 31.40 523,798 +1.19(+3.94%)
Aug 25, 2020 29.51 30.41 29.07 30.21 640,252 +0.65(+2.18%)
Aug 24, 2020 28.95 29.64 28.34 29.57 720,959 +0.88(+3.05%)
Aug 21, 2020 28.15 28.98 27.95 28.69 735,808 +0.52(+1.84%)
Aug 20, 2020 28.52 28.54 27.86 28.17 691,000 -0.28(-0.99%)
Aug 19, 2020 28.30 29.73 28.12 28.45 1,308,357 +0.76(+2.76%)
Aug 18, 2020 28.14 28.25 27.64 27.69 454,097 -0.33(-1.18%)
Aug 17, 2020 27.75 28.26 27.50 28.02 559,055 +0.37(+1.32%)
Aug 14, 2020 27.70 27.91 27.26 27.65 467,279 +0.06(+0.22%)
Aug 13, 2020 27.19 27.92 26.98 27.59 513,212 +0.29(+1.06%)
Aug 12, 2020 27.45 27.47 26.84 27.30 598,337 -0.13(-0.46%)
Aug 11, 2020 27.29 27.68 26.74 27.43 891,826 -0.10(-0.37%)
Aug 10, 2020 27.15 27.75 26.82 27.53 632,762 +0.44(+1.63%)
Aug 07, 2020 26.98 27.53 26.64 27.09 805,000 +0.22(+0.82%)
Aug 06, 2020 26.89 27.02 26.34 26.87 781,843 -0.03(-0.09%)
Aug 05, 2020 26.45 27.07 26.22 26.90 1,055,682 +0.78(+2.99%)
Aug 04, 2020 27.07 27.07 25.68 26.11 931,478 -0.97(-3.58%)
Aug 03, 2020 26.51 27.27 26.20 27.08 960,344 +0.57(+2.15%)
Jul 31, 2020 26.41 26.67 25.94 26.51 768,168 +0.17(+0.65%)
Jul 30, 2020 26.34 26.47 25.91 26.34 829,320 +0.09(+0.32%)
Jul 29, 2020 26.32 26.62 25.80 26.26 1,044,842 +0.22(+0.84%)
Jul 28, 2020 26.20 26.95 25.98 26.04 1,213,490 -0.19(-0.74%)
Jul 27, 2020 26.18 26.29 25.35 26.23 1,252,174 +0.22(+0.84%)
Jul 24, 2020 26.21 26.57 25.71 26.02 1,416,915 -0.51(-1.91%)
Jul 23, 2020 27.49 27.49 25.91 26.52 1,766,541 -0.99(-3.58%)
Jul 22, 2020 28.42 28.58 27.18 27.51 1,636,747 -1.15(-4.03%)
Jul 21, 2020 28.70 28.92 27.25 28.66 3,136,324 +0.56(+2.01%)
Jul 20, 2020 33.27 33.56 27.83 28.10 5,100,484 -6.04(-17.69%)
Jul 17, 2020 35.65 36.12 33.30 34.13 1,562,252 -1.09(-3.11%)
Jul 16, 2020 32.74 35.45 32.53 35.23 1,180,256 +2.12(+6.41%)
Jul 15, 2020 31.60 33.40 31.15 33.11 799,174 +1.80(+5.76%)
Jul 14, 2020 30.15 31.46 29.49 31.30 506,305 +1.14(+3.77%)
Jul 13, 2020 31.92 32.85 29.68 30.17 1,123,116 -1.83(-5.71%)
Jul 10, 2020 33.06 33.06 31.68 31.99 504,760 -0.79(-2.41%)
Jul 09, 2020 33.45 33.67 31.73 32.79 554,885 -0.34(-1.02%)
Jul 08, 2020 31.57 33.48 31.26 33.12 1,104,016 +1.86(+5.95%)
Jul 07, 2020 30.71 31.41 30.10 31.26 554,972 +0.37(+1.20%)
Jul 06, 2020 30.34 31.92 30.24 30.89 770,368 +0.88(+2.92%)
Jul 02, 2020 29.72 30.44 29.17 30.02 319,408 +0.68(+2.33%)
Jul 01, 2020 30.07 30.28 28.62 29.33 589,338 -0.68(-2.27%)
Jun 30, 2020 28.13 30.09 27.83 30.02 1,097,144 +2.00(+7.16%)
Jun 29, 2020 30.82 30.82 27.78 28.01 879,208 -2.63(-8.58%)
Jun 26, 2020 30.57 31.01 29.80 30.64 1,190,242 -0.18(-0.57%)
Jun 25, 2020 30.78 31.30 29.57 30.82 648,037 +0.18(+0.58%)
Jun 24, 2020 30.54 30.94 29.96 30.64 437,013 -0.24(-0.79%)
Jun 23, 2020 31.93 32.57 30.48 30.88 867,006 -0.31(-1.00%)
Jun 22, 2020 29.43 31.46 29.13 31.19 891,373 +1.72(+5.84%)
Jun 19, 2020 30.22 30.24 28.47 29.47 1,370,606 -0.47(-1.56%)
Jun 18, 2020 30.70 31.07 29.73 29.94 415,487 -0.64(-2.09%)
Jun 17, 2020 30.23 31.08 30.18 30.58 460,632 +0.39(+1.28%)
Jun 16, 2020 30.89 31.16 29.71 30.19 375,928 +0.42(+1.40%)
Jun 15, 2020 28.16 29.91 27.76 29.78 539,456 +1.26(+4.42%)
Jun 12, 2020 29.06 29.86 28.11 28.52 691,062 +0.66(+2.36%)
Jun 11, 2020 30.48 30.83 27.46 27.86 1,120,282 -3.36(-10.76%)
Jun 10, 2020 31.89 32.08 30.76 31.22 587,417 -0.28(-0.88%)
Jun 09, 2020 29.60 32.10 29.33 31.50 1,020,322 +2.04(+6.92%)
Jun 08, 2020 29.61 29.86 28.07 29.46 1,506,730 -0.12(-0.40%)
Jun 05, 2020 29.73 30.02 28.84 29.58 519,127 +0.15(+0.52%)
Jun 04, 2020 29.95 30.25 28.47 29.43 885,595 -0.61(-2.02%)
Jun 03, 2020 31.38 31.44 29.99 30.03 559,988 -0.93(-3.02%)
Jun 02, 2020 31.30 31.38 30.48 30.97 563,610 -0.35(-1.13%)
Jun 01, 2020 30.49 32.22 30.23 31.32 605,944 +0.92(+3.02%)
May 29, 2020 29.91 30.55 29.22 30.40 592,746 +0.43(+1.43%)
May 28, 2020 31.82 31.97 29.78 29.97 548,938 -1.79(-5.62%)
May 27, 2020 30.01 31.78 29.66 31.76 840,449 +1.65(+5.48%)
May 26, 2020 30.28 31.33 29.95 30.11 728,936 +0.29(+0.99%)
May 22, 2020 29.54 30.09 29.20 29.81 477,925 +0.53(+1.81%)
May 21, 2020 28.38 29.38 28.04 29.28 524,789 +0.91(+3.21%)
May 20, 2020 27.78 28.60 27.08 28.37 490,268 +1.04(+3.79%)
May 19, 2020 30.22 30.68 27.30 27.34 919,344 -2.75(-9.15%)
May 18, 2020 29.27 30.28 28.63 30.09 1,108,506 +1.76(+6.21%)
May 15, 2020 26.66 28.52 26.52 28.33 1,020,919 +1.50(+5.59%)
May 14, 2020 27.26 27.32 25.33 26.83 934,887 -0.49(-1.79%)
May 13, 2020 28.72 29.02 26.69 27.32 1,102,931 -1.36(-4.75%)
May 12, 2020 30.59 31.03 28.52 28.68 881,147 -1.84(-6.02%)
May 11, 2020 30.69 31.31 30.09 30.52 1,080,625 -0.39(-1.27%)
May 08, 2020 31.65 31.99 30.76 30.91 832,839 -0.44(-1.41%)
May 07, 2020 31.98 32.37 31.03 31.35 551,290 -0.26(-0.82%)
May 06, 2020 33.72 34.04 31.59 31.61 824,656 -1.74(-5.21%)
May 05, 2020 31.99 34.43 31.65 33.35 1,130,579 +2.05(+6.54%)
May 04, 2020 32.26 32.26 30.24 31.30 814,124 -0.90(-2.80%)
May 01, 2020 32.17 32.97 31.55 32.20 557,382 -0.84(-2.53%)
Apr 30, 2020 34.14 34.14 32.21 33.04 776,431 -1.16(-3.39%)
Apr 29, 2020 33.10 34.73 32.76 34.20 917,208 +1.59(+4.89%)
Apr 28, 2020 32.36 33.32 31.50 32.61 1,066,366 +0.43(+1.32%)
Apr 27, 2020 29.22 32.45 29.03 32.18 1,039,025 +3.25(+11.23%)
Apr 24, 2020 28.51 29.10 28.09 28.93 474,625 +0.70(+2.48%)
Apr 23, 2020 27.75 28.50 27.42 28.23 521,691 +0.50(+1.81%)
Apr 22, 2020 28.15 28.18 27.20 27.73 474,702 +0.28(+1.03%)
Apr 21, 2020 26.46 27.60 26.43 27.45 459,858 +0.50(+1.86%)
Apr 20, 2020 27.69 28.42 26.91 26.94 599,934 -0.99(-3.56%)
Apr 17, 2020 26.84 27.97 26.40 27.94 697,266 +0.95(+3.53%)
Apr 16, 2020 26.44 27.51 26.12 26.99 794,455 +0.65(+2.47%)
Apr 15, 2020 25.88 26.66 25.36 26.34 470,645 +0.05(+0.19%)
Apr 14, 2020 25.88 26.44 25.28 26.29 582,572 +1.13(+4.48%)
Apr 13, 2020 24.33 25.53 23.96 25.16 589,117 +0.69(+2.83%)
Apr 09, 2020 23.96 25.04 23.91 24.46 677,984 -0.07(-0.27%)
Apr 08, 2020 23.50 25.12 22.96 24.53 662,164 +1.20(+5.15%)
Apr 07, 2020 25.88 26.61 22.75 23.33 1,344,479 -2.44(-9.46%)
Apr 06, 2020 24.26 25.88 24.12 25.77 787,411 +2.15(+9.08%)
Apr 03, 2020 24.34 24.97 23.10 23.62 934,399 -0.67(-2.75%)
Apr 02, 2020 23.05 24.35 23.02 24.29 565,255 +0.76(+3.23%)
Apr 01, 2020 23.50 23.83 22.77 23.53 372,050 -0.50(-2.08%)
Mar 31, 2020 23.17 24.51 22.96 24.03 748,595 +0.83(+3.56%)
Mar 30, 2020 22.50 23.28 22.10 23.20 457,017 +1.00(+4.51%)
Mar 27, 2020 23.11 23.68 21.93 22.20 590,077 -1.31(-5.58%)
Mar 26, 2020 21.04 23.75 20.71 23.51 1,017,955 +2.41(+11.44%)
Mar 25, 2020 23.59 23.72 20.97 21.10 825,791 -2.46(-10.45%)
Mar 24, 2020 22.81 23.79 22.29 23.56 966,651 +1.45(+6.57%)
Mar 23, 2020 21.78 22.78 21.16 22.11 763,985 +0.51(+2.36%)
Mar 20, 2020 22.74 22.77 21.04 21.60 919,189 -1.12(-4.92%)
Mar 19, 2020 18.59 23.33 18.49 22.72 1,117,129 +3.80(+20.08%)
Mar 18, 2020 20.92 21.71 17.70 18.92 1,530,162 -2.54(-11.83%)
Mar 17, 2020 18.78 21.58 18.57 21.46 1,519,604 +2.94(+15.87%)
Mar 16, 2020 19.05 20.21 18.25 18.52 1,003,665 -1.65(-8.20%)
Mar 13, 2020 21.75 22.14 19.50 20.17 875,715 -1.23(-5.74%)
Mar 12, 2020 19.69 21.83 18.37 21.40 841,692 -0.27(-1.23%)
Mar 11, 2020 22.16 22.34 20.75 21.67 635,699 -0.71(-3.17%)
Mar 10, 2020 23.24 23.63 21.75 22.38 1,053,691 -0.47(-2.05%)
Mar 09, 2020 21.15 23.69 20.88 22.84 1,016,466 +0.72(+3.25%)
Mar 06, 2020 22.34 22.66 21.71 22.13 456,660 -0.59(-2.61%)
Mar 05, 2020 22.54 23.05 21.83 22.72 487,659 -0.03(-0.11%)
Mar 04, 2020 22.95 23.00 22.28 22.74 362,769 +0.05(+0.22%)
Mar 03, 2020 22.01 22.89 21.75 22.69 492,416 +0.73(+3.31%)
Mar 02, 2020 22.09 22.24 21.37 21.97 571,636 -0.08(-0.34%)
Feb 28, 2020 21.59 22.78 21.51 22.04 802,419 -0.03(-0.15%)
Feb 27, 2020 22.34 22.86 21.58 22.08 674,403 -0.51(-2.26%)
Feb 26, 2020 23.28 23.66 22.59 22.59 651,200 -0.62(-2.66%)
Feb 25, 2020 23.89 23.94 22.91 23.20 682,697 -0.76(-3.17%)
Feb 24, 2020 22.42 24.36 21.71 23.96 773,529 +0.17(+0.70%)
Feb 21, 2020 23.69 24.35 23.58 23.80 574,029 +0.13(+0.53%)
Feb 20, 2020 23.44 23.73 22.93 23.67 365,333 +0.18(+0.75%)
Feb 19, 2020 23.72 23.86 23.24 23.50 883,954 -0.17(-0.71%)
Feb 18, 2020 23.24 23.88 23.20 23.66 444,546 +0.46(+1.98%)
Feb 14, 2020 23.80 24.00 23.09 23.20 576,664 -0.52(-2.18%)
Feb 13, 2020 23.57 23.95 23.34 23.72 404,565 +0.11(+0.46%)
Feb 12, 2020 23.76 23.79 23.26 23.61 473,316 +0.08(+0.35%)
Feb 11, 2020 24.11 24.16 22.99 23.53 577,294 -0.42(-1.74%)
Feb 10, 2020 22.95 24.20 22.76 23.95 1,322,862 +1.06(+4.63%)
Feb 07, 2020 22.23 22.90 22.03 22.89 461,570 +0.60(+2.70%)
Feb 06, 2020 21.81 22.31 21.54 22.29 312,032 +0.60(+2.77%)
Feb 05, 2020 21.76 21.91 21.43 21.68 482,939 +0.07(+0.31%)
Feb 04, 2020 21.63 21.86 21.50 21.62 469,666 +0.26(+1.21%)
Feb 03, 2020 21.18 21.63 21.04 21.36 521,875 +0.31(+1.47%)
Jan 31, 2020 21.27 21.45 20.91 21.05 528,518 -0.26(-1.22%)
Jan 30, 2020 21.10 21.52 20.78 21.31 507,050 +0.11(+0.51%)
Jan 29, 2020 20.90 21.31 20.60 21.20 470,937 +0.44(+2.11%)
Jan 28, 2020 20.66 20.97 20.40 20.76 407,255 +0.26(+1.29%)
Jan 27, 2020 19.70 20.52 19.37 20.50 592,171 +0.50(+2.48%)
Jan 24, 2020 20.56 20.56 19.71 20.00 450,478 -0.52(-2.54%)
Jan 23, 2020 20.09 20.77 19.77 20.52 712,878 +0.48(+2.41%)
Jan 22, 2020 21.14 21.42 19.84 20.04 1,016,042 -1.13(-5.33%)
Jan 21, 2020 22.46 22.46 20.06 21.17 1,425,809 -1.36(-6.02%)
Jan 17, 2020 22.10 22.60 21.81 22.52 1,096,421 +0.62(+2.83%)
Jan 16, 2020 22.08 22.17 21.50 21.90 633,169 -0.17(-0.79%)
Jan 15, 2020 22.21 22.81 21.83 22.08 1,123,692 -0.14(-0.63%)
Jan 14, 2020 20.90 22.26 20.78 22.22 1,086,756 +1.24(+5.91%)
Jan 13, 2020 19.70 21.03 19.60 20.98 794,676 +1.29(+6.55%)
Jan 10, 2020 19.52 19.86 19.41 19.69 353,411 +0.12(+0.59%)
Jan 09, 2020 19.69 19.88 19.22 19.57 636,914 -0.05(-0.25%)
Jan 08, 2020 19.47 20.45 19.42 19.62 623,355 +0.24(+1.24%)
Jan 07, 2020 19.24 19.52 19.19 19.38 403,091 +0.14(+0.73%)
Jan 06, 2020 19.16 19.41 19.05 19.24 525,253 -0.07(-0.38%)
Jan 03, 2020 19.23 19.40 18.93 19.32 491,144 +0.05(+0.26%)
Jan 02, 2020 19.57 19.69 19.25 19.27 360,591 -0.17(-0.85%)
Dec 31, 2019 19.24 19.66 19.21 19.43 499,374 +0.21(+1.12%)
Dec 30, 2019 19.10 19.38 18.96 19.22 453,795 +0.10(+0.52%)
Dec 27, 2019 19.18 19.23 18.85 19.12 269,778 +0.07(+0.37%)
Dec 26, 2019 19.42 19.44 18.82 19.05 331,728 -0.37(-1.89%)
Dec 24, 2019 19.40 19.74 19.28 19.42 265,421 +0.04(+0.21%)
Dec 23, 2019 19.50 19.63 19.32 19.38 446,131 -0.07(-0.38%)
Dec 20, 2019 19.08 19.50 19.00 19.45 1,112,155 +0.47(+2.48%)
Dec 19, 2019 19.14 19.14 18.52 18.98 537,849 -0.17(-0.86%)
Dec 18, 2019 19.00 19.40 18.81 19.14 455,972 +0.12(+0.65%)
Dec 17, 2019 18.69 19.07 18.58 19.02 360,386 +0.41(+2.22%)
Dec 16, 2019 19.10 19.20 18.47 18.61 598,495 -0.50(-2.59%)
Dec 13, 2019 19.48 19.52 19.05 19.10 508,331 -0.03(-0.17%)
Dec 12, 2019 19.00 19.56 18.81 19.14 410,004 +0.26(+1.36%)
Dec 11, 2019 19.09 19.27 18.81 18.88 606,521 -0.26(-1.34%)
Dec 10, 2019 18.75 19.16 18.54 19.14 717,859 +0.34(+1.80%)
Dec 09, 2019 18.40 18.95 18.40 18.80 509,497 +0.36(+1.93%)
Dec 06, 2019 18.10 18.64 18.03 18.44 494,533 +0.35(+1.92%)
Dec 05, 2019 17.90 18.23 17.73 18.09 467,635 +0.17(+0.97%)
Dec 04, 2019 18.25 18.45 17.88 17.92 628,932 -0.23(-1.27%)
Dec 03, 2019 18.33 18.59 17.98 18.15 633,823 -0.32(-1.74%)
Dec 02, 2019 18.92 18.95 18.47 18.47 734,096 -0.39(-2.06%)
Nov 29, 2019 18.97 19.09 18.76 18.86 257,433 -0.25(-1.30%)
Nov 27, 2019 19.44 19.61 18.98 19.11 334,893 -0.18(-0.94%)
Nov 26, 2019 19.73 19.96 19.21 19.29 656,171 -0.45(-2.26%)
Nov 25, 2019 19.12 19.90 19.07 19.74 536,682 +0.68(+3.58%)
Nov 22, 2019 19.43 19.65 19.04 19.06 570,904 -0.21(-1.09%)
Nov 21, 2019 19.63 20.07 19.23 19.27 732,289 -0.27(-1.40%)
Nov 20, 2019 18.86 19.54 18.76 19.54 754,691 +0.57(+3.01%)
Nov 19, 2019 18.82 19.00 18.50 18.97 684,841 +0.24(+1.28%)
Nov 18, 2019 18.81 19.15 18.59 18.73 566,365 -0.04(-0.22%)
Nov 15, 2019 18.48 18.93 18.33 18.77 501,916 +0.34(+1.84%)
Nov 14, 2019 19.07 19.07 18.33 18.43 557,388 -0.55(-2.87%)
Nov 13, 2019 19.29 19.35 18.85 18.98 1,038,303 -0.39(-2.00%)
Nov 12, 2019 18.96 19.45 18.85 19.37 843,836 +0.28(+1.47%)
Nov 11, 2019 18.91 19.35 18.77 19.09 514,259 -0.03(-0.17%)
Nov 08, 2019 19.08 19.37 19.04 19.12 454,109 +0.00(+0.00%)
Nov 07, 2019 19.43 19.54 19.01 19.12 618,613 -0.26(-1.32%)
Nov 06, 2019 18.76 19.42 18.31 19.38 885,116 +0.66(+3.53%)
Nov 05, 2019 18.20 18.97 18.19 18.71 882,131 +0.25(+1.36%)
Nov 04, 2019 19.03 19.14 18.34 18.46 1,118,454 -0.57(-2.97%)
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.