Indicators

Petmed Express Inc (NQ: PETS )

4.595 +0.065 (+1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.075	6.266	5.990	6.136	645,319	+0.08(+1.40%)
Oct 26, 2012	5.939	6.052	6.052	6.052	935,554	+0.10(+1.61%)
Oct 25, 2012	6.058	6.091	5.923	5.956	458,060	-0.03(-0.47%)
Oct 24, 2012	6.131	6.193	5.923	5.984	504,629	-0.10(-1.67%)
Oct 23, 2012	6.277	6.339	6.075	6.086	826,039	+0.39(+6.92%)
Oct 19, 2012	5.737	5.737	5.652	5.692	387,174	-0.08(-1.37%)
Oct 18, 2012	5.984	5.984	5.652	5.771	376,823	-0.20(-3.39%)
Oct 17, 2012	5.911	5.977	5.804	5.973	316,214	+0.11(+1.82%)
Oct 16, 2012	5.782	5.878	5.754	5.866	291,325	+0.12(+2.16%)
Oct 15, 2012	5.669	5.810	5.630	5.742	222,197	+0.03(+0.49%)
Oct 12, 2012	5.635	5.759	5.616	5.714	199,041	+0.11(+2.01%)
Oct 11, 2012	5.680	5.742	5.528	5.602	456,512	-0.02(-0.40%)
Oct 10, 2012	5.810	5.827	5.624	5.624	220,792	-0.19(-3.29%)
Oct 09, 2012	5.951	5.956	5.799	5.816	362,224	-0.11(-1.81%)
Oct 08, 2012	5.872	5.923	5.788	5.923	169,707	+0.07(+1.15%)
Oct 05, 2012	5.878	5.906	5.793	5.855	253,912	-0.01(-0.19%)
Oct 04, 2012	5.799	5.878	5.737	5.866	196,414	+0.11(+1.86%)
Oct 03, 2012	5.776	5.799	5.686	5.759	185,512	-0.03(-0.49%)
Oct 02, 2012	5.686	5.900	5.669	5.787	262,097	+0.11(+1.98%)

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.