Indicators

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.50	10.45	10.07	10.08	438,675	-0.42(-4.04%)
May 27, 2010	10.27	10.55	10.27	10.50	308,022	+0.37(+3.68%)
May 26, 2010	10.12	10.41	10.05	10.13	316,283	+0.04(+0.35%)
May 25, 2010	10.13	10.22	9.864	10.09	859,920	-0.20(-1.98%)
May 24, 2010	10.44	10.59	10.30	10.30	149,358	-0.14(-1.37%)
May 21, 2010	10.11	10.50	10.10	10.44	423,342	+0.22(+2.15%)
May 20, 2010	10.22	10.48	10.18	10.22	475,691	-0.29(-2.72%)
May 19, 2010	10.53	10.56	10.28	10.51	504,102	-0.11(-1.01%)
May 18, 2010	10.92	11.07	10.60	10.62	413,972	-0.12(-1.14%)
May 17, 2010	10.59	10.74	10.41	10.74	470,698	+0.21(+1.99%)
May 14, 2010	10.30	10.54	10.22	10.53	559,016	+0.14(+1.38%)
May 13, 2010	10.81	10.89	10.33	10.38	399,686	-0.41(-3.79%)
May 12, 2010	10.73	10.86	10.15	10.79	1,176,797	+0.98(+10.00%)
May 11, 2010	9.970	10.21	9.719	9.813	1,074,692	-0.32(-3.16%)
May 10, 2010	10.17	11.02	10.07	10.13	1,481,432	-0.20(-1.92%)
May 07, 2010	10.35	10.64	10.24	10.33	841,221	-0.11(-1.07%)
May 06, 2010	10.85	10.92	10.25	10.44	745,481	-0.39(-3.57%)
May 05, 2010	10.71	10.98	10.55	10.83	648,843	-0.06(-0.56%)
May 04, 2010	10.88	10.93	10.57	10.89	805,053	-0.01(-0.09%)

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.