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

Petmed Express Inc (NQ: PETS )

4.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2011 8.208 8.438 8.145 8.281 753,754 +0.07(+0.89%)
Mar 30, 2011 8.208 8.265 8.036 8.208 407,870 +0.16(+1.95%)
Mar 29, 2011 8.056 8.124 7.989 8.051 304,198 -0.02(-0.19%)
Mar 28, 2011 8.119 8.145 7.968 8.067 336,926 -0.02(-0.26%)
Mar 25, 2011 7.947 8.119 7.928 8.088 615,839 +0.20(+2.58%)
Mar 24, 2011 7.806 7.989 7.780 7.884 559,423 +0.08(+1.07%)
Mar 23, 2011 7.581 7.837 7.493 7.801 472,793 +0.23(+3.11%)
Mar 22, 2011 7.618 7.665 7.524 7.566 487,175 -0.03(-0.41%)
Mar 21, 2011 7.665 7.759 7.592 7.597 449,362 -0.07(-0.89%)
Mar 18, 2011 7.566 7.670 7.477 7.665 588,813 +0.12(+1.59%)
Mar 17, 2011 7.633 7.670 7.519 7.545 301,568 -0.02(-0.28%)
Mar 16, 2011 7.534 7.613 7.466 7.566 428,340 +0.03(+0.42%)
Mar 15, 2011 7.372 7.790 7.372 7.534 840,193 +0.02(+0.28%)
Mar 14, 2011 7.571 7.691 7.503 7.513 480,335 -0.13(-1.71%)
Mar 11, 2011 7.774 7.801 7.633 7.644 385,046 -0.16(-2.01%)
Mar 10, 2011 7.853 7.895 7.780 7.801 799,022 -0.14(-1.71%)
Mar 09, 2011 7.743 8.041 7.623 7.936 816,905 +0.21(+2.74%)
Mar 08, 2011 7.633 7.806 7.597 7.725 513,925 +0.13(+1.68%)
Mar 07, 2011 7.748 7.748 7.519 7.597 734,479 -0.11(-1.49%)
Mar 04, 2011 7.769 7.769 7.654 7.712 819,657 +0.02(+0.27%)
Mar 03, 2011 7.795 7.801 7.649 7.691 389,733 -0.05(-0.61%)
Mar 02, 2011 7.592 7.801 7.545 7.738 389,369 +0.13(+1.72%)
Mar 01, 2011 7.816 7.832 7.587 7.607 292,130 -0.17(-2.15%)
Feb 28, 2011 7.806 7.832 7.680 7.774 201,736 +0.02(+0.20%)
Feb 25, 2011 7.649 7.780 7.576 7.759 309,718 +0.12(+1.57%)
Feb 24, 2011 7.727 7.743 7.571 7.639 347,961 -0.05(-0.61%)
Feb 23, 2011 7.696 7.748 7.597 7.686 501,880 +0.00(+0.00%)
Feb 22, 2011 7.743 7.832 7.686 7.686 279,012 -0.11(-1.47%)
Feb 18, 2011 7.926 7.926 7.780 7.801 481,065 -0.08(-0.99%)
Feb 17, 2011 7.874 7.942 7.837 7.879 460,444 -0.03(-0.33%)
Feb 16, 2011 7.801 7.968 7.801 7.905 526,039 +0.11(+1.47%)
Feb 15, 2011 8.009 8.025 7.790 7.790 530,174 -0.23(-2.93%)
Feb 14, 2011 8.036 8.067 7.915 8.025 271,183 -0.01(-0.13%)
Feb 11, 2011 8.067 8.067 7.910 8.036 236,915 -0.02(-0.26%)
Feb 10, 2011 8.004 8.145 7.947 8.056 270,549 +0.03(+0.33%)
Feb 09, 2011 8.103 8.158 7.983 8.030 615,931 -0.11(-1.38%)
Feb 08, 2011 7.930 8.158 7.889 8.143 689,474 +0.22(+2.75%)
Feb 07, 2011 7.744 7.930 7.728 7.925 866,648 +0.20(+2.55%)
Feb 04, 2011 7.656 7.785 7.656 7.728 651,646 +0.10(+1.36%)
Feb 03, 2011 7.811 7.811 7.614 7.625 634,535 -0.18(-2.26%)
Feb 02, 2011 7.775 7.909 7.775 7.801 480,172 +0.01(+0.07%)
Feb 01, 2011 7.832 7.951 7.733 7.796 855,540 -0.02(-0.26%)
Jan 31, 2011 7.728 7.909 7.728 7.816 539,943 +0.09(+1.21%)
Jan 28, 2011 7.920 8.029 7.697 7.723 701,519 -0.23(-2.93%)
Jan 27, 2011 7.925 8.044 7.858 7.956 971,343 +0.04(+0.46%)
Jan 26, 2011 7.713 7.941 7.707 7.920 802,400 +0.20(+2.55%)
Jan 25, 2011 7.707 7.998 7.666 7.723 1,588,171 +0.00(+0.00%)
Jan 24, 2011 8.039 8.158 7.666 7.723 1,713,140 -0.37(-4.61%)
Jan 21, 2011 8.096 8.179 8.029 8.096 806,061 +0.02(+0.19%)
Jan 20, 2011 8.049 8.168 8.044 8.080 639,147 -0.01(-0.06%)
Jan 19, 2011 8.179 8.179 8.029 8.086 851,721 -0.08(-1.00%)
Jan 18, 2011 8.184 8.215 8.102 8.167 474,509 -0.02(-0.21%)
Jan 14, 2011 8.091 8.210 8.070 8.184 502,605 +0.10(+1.22%)
Jan 13, 2011 8.080 8.184 8.060 8.086 238,600 +0.04(+0.52%)
Jan 12, 2011 8.117 8.184 8.034 8.044 309,266 -0.06(-0.77%)
Jan 11, 2011 8.179 8.241 8.034 8.106 573,673 -0.07(-0.82%)
Jan 10, 2011 8.091 8.251 8.086 8.174 554,249 +0.10(+1.28%)
Jan 07, 2011 8.184 8.189 8.055 8.070 518,293 -0.12(-1.45%)
Jan 06, 2011 8.339 8.339 8.148 8.189 574,317 -0.17(-1.98%)
Jan 05, 2011 8.288 8.396 8.236 8.355 713,212 +0.08(+1.00%)
Jan 04, 2011 9.210 9.210 8.236 8.272 1,927,477 -0.99(-10.73%)
Jan 03, 2011 9.292 9.344 9.116 9.267 484,336 +0.04(+0.45%)
Dec 31, 2010 9.432 9.510 9.173 9.225 235,183 -0.23(-2.41%)
Dec 30, 2010 9.463 9.583 9.386 9.453 150,063 -0.04(-0.44%)
Dec 29, 2010 9.325 9.608 9.325 9.494 166,236 -0.08(-0.81%)
Dec 28, 2010 9.634 9.686 9.536 9.572 324,826 -0.06(-0.59%)
Dec 27, 2010 9.505 9.655 9.469 9.629 117,007 +0.08(+0.87%)
Dec 23, 2010 9.681 9.681 9.465 9.546 105,628 -0.12(-1.29%)
Dec 22, 2010 9.712 9.733 9.629 9.671 169,969 -0.04(-0.43%)
Dec 21, 2010 9.733 9.774 9.671 9.712 228,934 -0.03(-0.27%)
Dec 20, 2010 9.583 9.769 9.531 9.738 359,027 +0.18(+1.90%)
Dec 17, 2010 9.453 9.557 9.427 9.557 684,230 +0.08(+0.82%)
Dec 16, 2010 9.448 9.500 9.417 9.479 405,220 +0.04(+0.38%)
Dec 15, 2010 9.355 9.494 9.355 9.443 335,315 +0.05(+0.55%)
Dec 14, 2010 9.401 9.427 9.339 9.391 518,554 +0.03(+0.33%)
Dec 13, 2010 9.453 9.453 9.277 9.360 271,385 -0.08(-0.82%)
Dec 10, 2010 9.469 9.536 9.370 9.437 376,812 +0.07(+0.77%)
Dec 09, 2010 9.355 9.396 9.246 9.365 180,431 +0.03(+0.33%)
Dec 08, 2010 9.164 9.417 9.164 9.334 388,984 -0.04(-0.44%)
Dec 07, 2010 9.412 9.453 9.324 9.375 330,651 +0.05(+0.50%)
Dec 06, 2010 9.261 9.381 9.256 9.329 430,231 +0.02(+0.17%)
Dec 03, 2010 9.163 9.324 9.116 9.313 419,223 +0.09(+1.01%)
Dec 02, 2010 9.194 9.256 9.122 9.220 356,249 +0.01(+0.11%)
Dec 01, 2010 9.272 9.313 9.179 9.210 634,131 +0.03(+0.28%)
Nov 30, 2010 9.090 9.241 9.090 9.184 455,680 +0.01(+0.06%)
Nov 29, 2010 9.013 9.241 8.992 9.179 396,533 +0.19(+2.07%)
Nov 26, 2010 8.976 9.044 8.909 8.992 69,903 -0.06(-0.63%)
Nov 24, 2010 9.065 9.049 9.049 9.049 454,441 +0.03(+0.34%)
Nov 23, 2010 8.951 9.039 8.914 9.018 283,141 +0.04(+0.40%)
Nov 22, 2010 8.811 9.021 8.764 8.982 255,031 +0.12(+1.34%)
Nov 19, 2010 8.697 8.883 8.650 8.863 165,116 +0.13(+1.48%)
Nov 18, 2010 9.101 9.101 8.650 8.733 517,411 -0.28(-3.16%)
Nov 17, 2010 9.116 9.116 8.935 9.018 367,973 -0.08(-0.91%)
Nov 16, 2010 8.852 9.116 8.806 9.101 401,633 +0.19(+2.09%)
Nov 15, 2010 8.878 9.049 8.878 8.914 249,958 +0.04(+0.41%)
Nov 12, 2010 8.909 9.085 8.800 8.878 505,694 -0.12(-1.38%)
Nov 11, 2010 9.065 9.142 8.935 9.002 301,588 -0.09(-1.02%)
Nov 10, 2010 8.878 9.116 8.790 9.096 343,123 +0.27(+3.11%)
Nov 09, 2010 8.899 8.982 8.806 8.821 212,217 -0.03(-0.38%)
Nov 08, 2010 8.654 8.865 8.613 8.855 265,540 +0.19(+2.14%)
Nov 05, 2010 8.531 8.793 8.526 8.670 316,321 +0.11(+1.26%)
Nov 04, 2010 8.464 8.618 8.371 8.562 374,732 +0.25(+3.03%)
Nov 03, 2010 8.305 8.474 8.150 8.310 316,263 +0.03(+0.37%)
Nov 02, 2010 8.171 8.371 8.171 8.279 355,277 +0.20(+2.42%)
Nov 01, 2010 8.058 8.119 7.919 8.083 285,237 +0.14(+1.75%)
Oct 29, 2010 7.883 8.011 7.857 7.945 244,942 +0.01(+0.13%)
Oct 28, 2010 7.945 7.981 7.878 7.934 192,839 +0.06(+0.72%)
Oct 27, 2010 7.765 7.903 7.765 7.878 308,237 -0.02(-0.20%)
Oct 25, 2010 7.986 8.027 7.893 7.893 233,114 -0.03(-0.39%)
Oct 22, 2010 7.970 8.017 7.811 7.924 321,395 +0.00(+0.00%)
Oct 21, 2010 7.970 8.181 7.790 7.924 461,552 -0.02(-0.19%)
Oct 20, 2010 7.945 8.063 7.888 7.939 423,792 -0.01(-0.06%)
Oct 19, 2010 8.006 8.119 7.832 7.945 1,085,473 -0.13(-1.59%)
Oct 18, 2010 7.713 8.166 7.549 8.073 2,427,493 -0.13(-1.63%)
Oct 15, 2010 8.531 8.603 8.171 8.207 722,945 -0.23(-2.74%)
Oct 14, 2010 8.531 8.582 8.361 8.438 366,926 -0.08(-0.97%)
Oct 13, 2010 8.459 8.567 8.351 8.521 407,225 +0.10(+1.16%)
Oct 12, 2010 8.243 8.459 8.227 8.423 244,337 +0.17(+2.12%)
Oct 11, 2010 8.274 8.402 7.975 8.248 489,286 -0.04(-0.43%)
Oct 08, 2010 8.701 8.793 8.269 8.284 1,059,030 -0.46(-5.24%)
Oct 07, 2010 9.071 9.071 8.685 8.742 418,166 -0.27(-3.02%)
Oct 06, 2010 9.210 9.230 8.973 9.014 143,547 -0.22(-2.34%)
Oct 05, 2010 9.024 9.364 8.886 9.230 345,318 +0.30(+3.34%)
Oct 04, 2010 9.138 9.153 8.721 8.932 331,812 -0.21(-2.25%)
Oct 01, 2010 9.096 9.148 8.952 9.138 217,323 +0.14(+1.54%)
Sep 30, 2010 9.282 9.411 8.994 8.999 342,493 -0.26(-2.78%)
Sep 29, 2010 9.204 9.261 9.107 9.256 131,824 +0.01(+0.11%)
Sep 28, 2010 9.487 9.487 9.076 9.246 308,394 -0.24(-2.55%)
Sep 27, 2010 9.410 9.534 9.225 9.487 322,762 +0.08(+0.82%)
Sep 24, 2010 9.060 9.462 8.973 9.410 374,868 +0.43(+4.81%)
Sep 23, 2010 8.875 8.999 8.828 8.978 297,671 +0.05(+0.58%)
Sep 22, 2010 8.896 9.014 8.793 8.927 336,847 -0.02(-0.17%)
Sep 21, 2010 9.066 9.199 8.855 8.942 331,064 -0.10(-1.08%)
Sep 20, 2010 8.808 9.076 8.659 9.040 473,551 +0.23(+2.66%)
Sep 17, 2010 8.875 8.893 8.726 8.806 452,461 +0.03(+0.38%)
Sep 15, 2010 8.752 8.808 8.650 8.773 192,925 +0.00(+0.00%)
Sep 14, 2010 8.793 8.927 8.695 8.773 182,221 +0.02(+0.18%)
Sep 13, 2010 8.757 8.783 8.639 8.757 219,441 +0.07(+0.77%)
Sep 10, 2010 8.742 8.767 8.649 8.690 190,663 -0.04(-0.47%)
Sep 09, 2010 8.742 8.742 8.531 8.731 113,810 +0.08(+0.95%)
Sep 08, 2010 8.742 8.742 8.562 8.649 127,682 -0.07(-0.77%)
Sep 07, 2010 8.824 8.886 8.629 8.716 260,017 -0.10(-1.17%)
Sep 03, 2010 8.438 8.860 8.438 8.819 475,959 +0.46(+5.47%)
Sep 02, 2010 8.217 8.382 8.145 8.361 146,761 +0.11(+1.31%)
Sep 01, 2010 7.986 8.253 7.986 8.253 223,552 +0.31(+3.88%)
Aug 31, 2010 8.125 8.171 7.878 7.945 722,309 -0.21(-2.52%)
Aug 30, 2010 8.263 8.351 8.145 8.150 248,643 -0.12(-1.49%)
Aug 27, 2010 8.305 8.371 8.068 8.274 258,841 +0.05(+0.56%)
Aug 26, 2010 8.263 8.304 8.161 8.227 175,971 -0.01(-0.12%)
Aug 25, 2010 8.032 8.382 8.006 8.238 400,984 +0.16(+1.97%)
Aug 24, 2010 8.078 8.161 8.022 8.078 413,078 -0.07(-0.88%)
Aug 23, 2010 8.258 8.341 8.135 8.150 150,606 -0.07(-0.88%)
Aug 20, 2010 8.217 8.274 8.202 8.222 175,856 -0.03(-0.37%)
Aug 19, 2010 8.248 8.346 8.176 8.253 204,321 -0.03(-0.31%)
Aug 18, 2010 8.227 8.351 8.210 8.279 169,756 +0.05(+0.56%)
Aug 17, 2010 8.305 8.305 8.186 8.233 231,582 +0.00(+0.00%)
Aug 16, 2010 8.161 8.256 8.078 8.233 191,836 +0.03(+0.31%)
Aug 13, 2010 8.289 8.325 8.099 8.207 328,370 -0.09(-1.12%)
Aug 12, 2010 8.083 8.382 8.083 8.299 357,625 +0.17(+2.09%)
Aug 11, 2010 8.371 8.387 8.114 8.130 412,464 -0.35(-4.15%)
Aug 10, 2010 8.477 8.655 8.446 8.482 380,676 -0.07(-0.84%)
Aug 09, 2010 8.375 8.589 8.375 8.553 427,087 +0.17(+2.01%)
Aug 06, 2010 8.319 8.436 8.227 8.385 317,168 +0.04(+0.43%)
Aug 05, 2010 8.319 8.482 8.319 8.349 320,867 +0.02(+0.25%)
Aug 04, 2010 8.247 8.467 8.247 8.329 587,384 +0.11(+1.37%)
Aug 03, 2010 8.242 8.472 8.191 8.217 665,846 +0.04(+0.50%)
Aug 02, 2010 8.217 8.334 8.094 8.176 599,879 +0.04(+0.44%)
Jul 30, 2010 8.028 8.191 8.018 8.140 353,163 +0.07(+0.89%)
Jul 29, 2010 8.196 8.237 8.053 8.069 362,386 -0.07(-0.82%)
Jul 28, 2010 8.232 8.298 8.058 8.135 362,651 -0.08(-0.99%)
Jul 27, 2010 8.140 8.263 8.125 8.217 404,001 +0.13(+1.58%)
Jul 26, 2010 8.130 8.227 8.053 8.089 687,112 -0.12(-1.49%)
Jul 23, 2010 8.135 8.263 8.115 8.211 1,037,803 +0.07(+0.88%)
Jul 22, 2010 8.171 8.324 8.125 8.140 877,489 -0.01(-0.13%)
Jul 21, 2010 8.431 8.513 8.115 8.150 1,065,682 -0.29(-3.45%)
Jul 20, 2010 8.206 8.615 8.074 8.441 1,162,965 -0.06(-0.72%)
Jul 19, 2010 7.767 8.630 7.655 8.502 3,941,262 -0.49(-5.45%)
Jul 16, 2010 9.334 9.390 8.870 8.992 743,754 -0.41(-4.34%)
Jul 15, 2010 9.380 9.431 9.186 9.401 147,438 +0.04(+0.38%)
Jul 14, 2010 9.370 9.436 9.273 9.365 141,125 -0.02(-0.22%)
Jul 13, 2010 9.288 9.441 9.049 9.385 323,182 +0.21(+2.28%)
Jul 12, 2010 9.196 9.411 9.079 9.176 244,231 -0.08(-0.88%)
Jul 09, 2010 9.125 9.288 8.916 9.258 262,905 +0.16(+1.80%)
Jul 08, 2010 9.033 9.140 8.906 9.094 315,320 +0.14(+1.54%)
Jul 07, 2010 8.834 9.038 8.691 8.957 387,446 +0.12(+1.39%)
Jul 06, 2010 9.207 9.227 8.793 8.834 439,941 -0.27(-2.97%)
Jul 02, 2010 9.151 9.181 8.982 9.105 196,517 -0.04(-0.39%)
Jul 01, 2010 9.054 9.181 8.900 9.140 423,889 +0.06(+0.62%)
Jun 30, 2010 8.855 9.186 8.855 9.084 593,523 +0.23(+2.65%)
Jun 29, 2010 8.931 9.074 8.803 8.849 463,280 -0.20(-2.20%)
Jun 25, 2010 9.033 9.120 8.906 9.048 561,780 +0.06(+0.68%)
Jun 24, 2010 8.849 9.033 8.717 8.987 439,054 +0.08(+0.92%)
Jun 23, 2010 8.849 8.941 8.829 8.906 215,320 +0.03(+0.29%)
Jun 22, 2010 9.013 9.074 8.855 8.880 350,189 -0.09(-1.02%)
Jun 21, 2010 8.957 9.074 8.803 8.972 526,063 +0.06(+0.69%)
Jun 18, 2010 9.084 9.263 8.865 8.911 885,103 -0.18(-2.02%)
Jun 17, 2010 9.227 9.309 9.094 9.094 303,881 -0.13(-1.44%)
Jun 16, 2010 9.202 9.339 9.196 9.227 479,281 -0.01(-0.11%)
Jun 15, 2010 9.191 9.355 9.145 9.237 441,472 +0.06(+0.67%)
Jun 14, 2010 9.329 9.436 9.145 9.176 213,211 -0.08(-0.88%)
Jun 11, 2010 9.099 9.301 9.069 9.258 419,224 +0.12(+1.34%)
Jun 10, 2010 9.207 9.441 8.946 9.135 590,021 +0.03(+0.28%)
Jun 09, 2010 9.339 9.508 8.982 9.110 488,291 -0.20(-2.19%)
Jun 08, 2010 9.263 9.411 9.064 9.314 690,494 +0.07(+0.77%)
Jun 07, 2010 9.635 9.635 9.232 9.242 546,741 -0.46(-4.73%)
Jun 04, 2010 9.794 9.931 9.635 9.702 469,727 -0.25(-2.51%)
Jun 03, 2010 9.712 10.00 9.646 9.952 506,953 +0.20(+2.09%)
Jun 02, 2010 9.850 9.870 9.467 9.748 720,952 -0.13(-1.29%)
Jun 01, 2010 10.05 10.21 9.850 9.875 413,040 -0.19(-1.88%)
May 28, 2010 10.49 10.44 10.06 10.06 439,299 -0.42(-4.04%)
May 27, 2010 10.25 10.53 10.25 10.49 308,460 +0.37(+3.68%)
May 26, 2010 10.10 10.40 10.03 10.12 316,733 +0.04(+0.35%)
May 25, 2010 10.12 10.21 9.850 10.08 861,143 -0.20(-1.98%)
May 24, 2010 10.43 10.57 10.28 10.28 149,570 -0.14(-1.37%)
May 21, 2010 10.10 10.48 10.09 10.43 423,944 +0.22(+2.15%)
May 20, 2010 10.21 10.47 10.16 10.21 476,367 -0.29(-2.72%)
May 19, 2010 10.51 10.55 10.26 10.49 504,819 -0.11(-1.01%)
May 18, 2010 10.90 11.06 10.59 10.60 414,560 -0.12(-1.14%)
May 17, 2010 10.57 10.72 10.40 10.72 471,367 +0.21(+1.99%)
May 14, 2010 10.29 10.53 10.21 10.51 559,811 +0.14(+1.38%)
May 13, 2010 10.79 10.87 10.32 10.37 400,255 -0.41(-3.79%)
May 12, 2010 10.72 10.84 10.14 10.78 1,178,470 +0.98(+10.00%)
May 11, 2010 9.956 10.20 9.705 9.799 1,076,220 -0.32(-3.16%)
May 10, 2010 10.15 11.01 10.06 10.12 1,483,539 -0.20(-1.92%)
May 07, 2010 10.34 10.63 10.23 10.32 842,418 -0.11(-1.07%)
May 06, 2010 10.84 10.90 10.24 10.43 746,541 -0.39(-3.57%)
May 05, 2010 10.69 10.96 10.54 10.81 649,765 -0.06(-0.56%)
May 04, 2010 10.86 10.92 10.55 10.88 806,198 -0.01(-0.09%)
May 03, 2010 11.30 11.50 10.86 10.89 1,053,740 -0.36(-3.16%)
Apr 30, 2010 12.07 12.07 11.24 11.24 1,003,484 -0.86(-7.09%)
Apr 29, 2010 11.99 12.31 11.76 12.10 480,816 +0.19(+1.62%)
Apr 28, 2010 11.92 12.14 11.88 11.91 424,403 -0.04(-0.30%)
Apr 27, 2010 11.86 11.98 11.69 11.94 692,393 +0.09(+0.77%)
Apr 26, 2010 12.01 12.17 11.84 11.85 292,298 -0.13(-1.10%)
Apr 23, 2010 12.31 12.31 11.84 11.98 681,891 -0.46(-3.67%)
Apr 22, 2010 11.75 12.50 11.64 12.44 667,953 +0.62(+5.24%)
Apr 21, 2010 11.91 12.18 11.73 11.82 422,199 -0.08(-0.68%)
Apr 20, 2010 11.68 11.90 11.46 11.90 428,394 +0.29(+2.49%)
Apr 19, 2010 11.72 11.72 11.38 11.61 514,523 -0.17(-1.46%)
Apr 16, 2010 11.67 11.82 11.55 11.78 622,387 +0.16(+1.35%)
Apr 15, 2010 11.59 11.79 11.24 11.63 804,655 +0.00(+0.00%)
Apr 14, 2010 11.69 11.70 11.52 11.63 462,516 +0.01(+0.09%)
Apr 13, 2010 11.68 11.76 11.55 11.62 544,590 -0.10(-0.87%)
Apr 12, 2010 11.74 11.81 11.58 11.72 466,000 -0.09(-0.73%)
Apr 09, 2010 11.63 11.88 11.47 11.80 645,869 -0.05(-0.39%)
Apr 08, 2010 11.35 11.93 11.30 11.85 1,087,778 +0.59(+5.23%)
Apr 07, 2010 11.18 11.30 11.01 11.26 681,776 +0.06(+0.50%)
Apr 06, 2010 11.14 11.28 11.01 11.21 416,873 +0.00(+0.00%)
Apr 05, 2010 11.56 11.56 11.14 11.21 742,134 -0.30(-2.60%)
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.