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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 8.556 9.057 8.349 8.931 1,227,604 +0.38(+4.44%)
Oct 30, 2008 8.511 8.622 8.281 8.551 1,085,259 +0.20(+2.36%)
Oct 29, 2008 8.147 8.572 7.924 8.354 1,004,175 +0.28(+3.44%)
Oct 28, 2008 7.601 8.111 7.333 8.076 1,282,051 +0.60(+7.98%)
Oct 27, 2008 8.420 8.566 7.474 7.479 1,668,274 -0.80(-9.65%)
Oct 24, 2008 7.919 8.774 7.626 8.278 2,053,019 -0.03(-0.30%)
Oct 23, 2008 8.319 8.647 8.147 8.304 1,919,156 +0.07(+0.80%)
Oct 22, 2008 7.864 8.268 7.757 8.238 2,017,215 +0.36(+4.62%)
Oct 21, 2008 7.889 7.975 7.838 7.874 1,363,126 -0.06(-0.76%)
Oct 20, 2008 7.651 8.202 7.454 7.934 2,224,709 +0.75(+10.49%)
Oct 17, 2008 6.837 7.413 6.797 7.181 1,340,861 +0.17(+2.45%)
Oct 16, 2008 6.746 7.151 6.534 7.009 1,968,292 +0.42(+6.45%)
Oct 15, 2008 6.716 6.989 6.574 6.584 806,669 -0.25(-3.70%)
Oct 14, 2008 7.328 7.353 6.650 6.837 662,366 -0.32(-4.52%)
Oct 13, 2008 7.338 7.459 6.999 7.161 1,049,973 -0.05(-0.63%)
Oct 10, 2008 6.857 7.237 6.630 7.206 1,379,592 +0.25(+3.56%)
Oct 09, 2008 7.049 7.328 6.918 6.958 1,179,857 -0.03(-0.43%)
Oct 08, 2008 6.837 7.292 6.827 6.989 803,940 +0.10(+1.47%)
Oct 07, 2008 7.231 7.277 6.883 6.888 716,775 -0.33(-4.62%)
Oct 06, 2008 7.297 7.388 6.877 7.221 751,893 -0.01(-0.14%)
Oct 03, 2008 7.363 7.656 7.206 7.231 363,851 -0.22(-2.98%)
Oct 02, 2008 7.687 7.944 7.413 7.454 302,436 -0.24(-3.15%)
Oct 01, 2008 7.889 7.975 7.545 7.697 411,061 -0.24(-3.06%)
Sep 30, 2008 7.788 8.025 7.515 7.939 540,443 +0.15(+1.95%)
Sep 29, 2008 7.560 8.091 7.515 7.788 712,784 +0.11(+1.38%)
Sep 26, 2008 7.545 7.732 7.515 7.682 379,516 +0.02(+0.26%)
Sep 25, 2008 7.636 7.757 7.585 7.661 444,010 +0.07(+0.93%)
Sep 24, 2008 7.752 7.818 7.590 7.590 408,010 -0.14(-1.83%)
Sep 23, 2008 7.697 7.909 7.555 7.732 421,753 +0.03(+0.33%)
Sep 22, 2008 8.076 8.177 7.697 7.707 392,243 -0.25(-3.12%)
Sep 19, 2008 8.213 8.344 7.788 7.955 1,356,756 +0.06(+0.70%)
Sep 18, 2008 7.722 9.355 7.515 7.899 1,072,930 +0.33(+4.34%)
Sep 17, 2008 7.707 7.884 7.469 7.570 927,247 -0.20(-2.54%)
Sep 16, 2008 7.778 7.913 7.651 7.767 638,405 -0.06(-0.78%)
Sep 15, 2008 7.869 8.061 7.798 7.828 575,229 -0.19(-2.40%)
Sep 12, 2008 7.914 8.020 7.793 8.020 448,924 +0.06(+0.70%)
Sep 11, 2008 7.944 8.056 7.773 7.965 508,074 -0.01(-0.13%)
Sep 10, 2008 8.030 8.091 7.864 7.975 729,005 +0.04(+0.45%)
Sep 09, 2008 8.041 8.091 7.899 7.939 732,695 -0.10(-1.26%)
Sep 08, 2008 7.838 8.086 7.828 8.041 1,095,613 +0.41(+5.44%)
Sep 05, 2008 7.505 7.803 7.446 7.626 430,272 +0.14(+1.89%)
Sep 04, 2008 7.692 7.818 7.479 7.484 541,677 -0.23(-3.01%)
Sep 03, 2008 7.393 7.752 7.206 7.717 762,494 +0.32(+4.38%)
Sep 02, 2008 7.297 7.499 7.297 7.393 740,399 +0.19(+2.67%)
Aug 29, 2008 7.237 7.282 7.085 7.201 548,582 -0.03(-0.42%)
Aug 28, 2008 6.943 7.297 6.888 7.231 569,508 +0.32(+4.69%)
Aug 27, 2008 6.999 7.181 6.827 6.908 403,380 -0.11(-1.51%)
Aug 26, 2008 7.080 7.292 6.898 7.014 471,105 -0.07(-0.93%)
Aug 25, 2008 7.216 7.373 6.968 7.080 368,599 -0.16(-2.23%)
Aug 22, 2008 7.034 7.302 7.034 7.242 433,404 +0.22(+3.17%)
Aug 21, 2008 6.903 7.388 6.832 7.019 371,181 +0.06(+0.80%)
Aug 20, 2008 6.989 7.075 6.862 6.963 464,686 +0.01(+0.15%)
Aug 19, 2008 7.145 7.186 6.842 6.953 405,949 -0.19(-2.69%)
Aug 18, 2008 7.171 7.186 7.039 7.145 336,018 -0.03(-0.35%)
Aug 15, 2008 7.570 7.585 7.029 7.171 1,219,265 -0.38(-5.09%)
Aug 14, 2008 7.687 7.732 7.489 7.555 462,730 -0.16(-2.03%)
Aug 13, 2008 7.656 7.712 7.333 7.712 457,973 +0.04(+0.53%)
Aug 12, 2008 7.722 7.727 7.565 7.671 704,712 -0.10(-1.30%)
Aug 11, 2008 7.687 7.904 7.646 7.773 766,427 +0.10(+1.32%)
Aug 08, 2008 7.494 7.687 7.484 7.671 704,963 +0.19(+2.57%)
Aug 07, 2008 7.424 7.535 7.312 7.479 528,434 +0.01(+0.07%)
Aug 06, 2008 7.505 7.550 7.156 7.474 414,379 -0.06(-0.81%)
Aug 05, 2008 7.191 7.550 7.166 7.535 573,801 +0.38(+5.37%)
Aug 04, 2008 7.242 7.262 6.984 7.151 803,548 -0.08(-1.12%)
Aug 01, 2008 7.292 7.348 7.135 7.231 715,897 -0.10(-1.38%)
Jul 31, 2008 7.373 7.510 7.307 7.333 461,544 -0.12(-1.63%)
Jul 30, 2008 7.520 7.550 7.287 7.454 467,385 -0.06(-0.74%)
Jul 29, 2008 7.510 7.606 6.938 7.510 974,275 +0.42(+5.92%)
Jul 28, 2008 7.125 7.257 6.928 7.090 884,280 -0.02(-0.21%)
Jul 25, 2008 7.105 7.282 7.060 7.105 362,425 +0.07(+0.93%)
Jul 24, 2008 7.054 7.231 6.984 7.039 1,229,057 -0.21(-2.86%)
Jul 23, 2008 7.221 7.353 7.080 7.247 764,001 -0.06(-0.83%)
Jul 22, 2008 7.151 7.343 6.888 7.307 1,277,564 +0.27(+3.81%)
Jul 21, 2008 7.171 7.181 6.968 7.039 1,285,593 +0.21(+3.11%)
Jul 18, 2008 7.075 7.080 6.766 6.827 717,378 -0.26(-3.64%)
Jul 17, 2008 6.781 7.176 6.718 7.085 691,113 +0.30(+4.47%)
Jul 16, 2008 6.397 6.797 6.397 6.781 535,891 +0.39(+6.09%)
Jul 15, 2008 6.604 6.640 6.276 6.392 832,668 -0.30(-4.53%)
Jul 14, 2008 6.463 6.776 6.255 6.695 1,014,962 +0.33(+5.25%)
Jul 11, 2008 6.169 6.544 6.169 6.362 645,740 +0.19(+3.03%)
Jul 10, 2008 6.240 6.387 6.144 6.175 515,410 -0.04(-0.65%)
Jul 09, 2008 6.220 6.397 6.210 6.215 521,837 -0.03(-0.41%)
Jul 08, 2008 6.609 6.620 6.159 6.240 807,891 -0.34(-5.22%)
Jul 07, 2008 6.377 6.620 6.271 6.584 462,552 +0.28(+4.49%)
Jul 04, 2008 6.382 6.382 6.220 6.301 192,085 +0.00(+0.00%)
Jul 03, 2008 6.382 6.382 6.220 6.301 192,085 -0.08(-1.19%)
Jul 02, 2008 6.235 6.564 6.235 6.377 513,544 +0.13(+2.02%)
Jul 01, 2008 6.149 6.321 6.149 6.250 647,636 +0.06(+0.90%)
Jun 30, 2008 6.291 6.523 6.195 6.195 552,787 -0.10(-1.53%)
Jun 27, 2008 6.432 6.488 6.250 6.291 1,201,531 -0.17(-2.58%)
Jun 26, 2008 6.746 6.771 6.392 6.458 432,269 -0.33(-4.84%)
Jun 25, 2008 6.574 6.877 6.574 6.786 374,529 +0.22(+3.31%)
Jun 24, 2008 6.716 6.776 6.549 6.569 273,822 -0.16(-2.40%)
Jun 23, 2008 6.928 7.014 6.695 6.731 368,480 -0.23(-3.27%)
Jun 20, 2008 6.943 6.963 6.776 6.958 735,687 -0.02(-0.22%)
Jun 19, 2008 6.746 6.984 6.723 6.974 188,803 +0.23(+3.37%)
Jun 18, 2008 6.827 6.877 6.665 6.746 226,802 -0.09(-1.26%)
Jun 17, 2008 6.746 6.913 6.726 6.832 303,431 +0.10(+1.43%)
Jun 16, 2008 6.614 6.736 6.544 6.736 223,895 +0.11(+1.68%)
Jun 13, 2008 6.680 6.781 6.544 6.625 237,453 +0.00(+0.00%)
Jun 12, 2008 6.589 6.807 6.579 6.625 362,285 +0.06(+0.92%)
Jun 11, 2008 6.746 6.746 6.438 6.564 728,511 -0.19(-2.77%)
Jun 10, 2008 6.706 6.852 6.690 6.751 256,353 +0.01(+0.08%)
Jun 09, 2008 6.877 6.877 6.584 6.746 261,275 -0.14(-2.06%)
Jun 06, 2008 7.065 7.065 6.862 6.888 186,169 -0.19(-2.71%)
Jun 05, 2008 6.857 7.115 6.852 7.080 205,530 +0.20(+2.94%)
Jun 04, 2008 7.049 7.060 6.812 6.877 686,236 -0.17(-2.44%)
Jun 03, 2008 7.039 7.125 6.938 7.049 612,320 +0.04(+0.58%)
Jun 02, 2008 6.989 7.176 6.913 7.009 1,190,281 -0.05(-0.65%)
May 30, 2008 7.070 7.145 7.029 7.054 381,466 -0.01(-0.07%)
May 29, 2008 6.918 7.085 6.857 7.060 428,164 +0.15(+2.20%)
May 28, 2008 6.948 7.019 6.817 6.908 290,099 -0.01(-0.15%)
May 27, 2008 6.675 7.029 6.665 6.918 545,156 +0.26(+3.95%)
May 26, 2008 6.761 6.776 6.579 6.655 300,055 +0.00(+0.00%)
May 23, 2008 6.761 6.776 6.579 6.655 300,055 -0.12(-1.79%)
May 22, 2008 6.675 6.822 6.620 6.776 504,920 +0.10(+1.52%)
May 21, 2008 6.933 7.024 6.665 6.675 354,098 -0.25(-3.65%)
May 20, 2008 6.786 6.994 6.786 6.928 360,677 +0.14(+2.01%)
May 19, 2008 6.847 7.054 6.771 6.791 660,375 +0.00(+0.00%)
May 16, 2008 7.009 7.029 6.695 6.791 502,531 -0.18(-2.61%)
May 15, 2008 6.604 6.994 6.579 6.974 603,366 +0.36(+5.43%)
May 14, 2008 6.529 6.736 6.518 6.614 866,331 +0.12(+1.79%)
May 13, 2008 6.534 6.620 6.402 6.498 830,244 -0.06(-0.85%)
May 12, 2008 6.271 6.599 6.235 6.554 2,312,072 +0.50(+8.27%)
May 09, 2008 5.765 6.104 5.740 6.053 667,112 +0.30(+5.28%)
May 08, 2008 5.785 5.790 5.669 5.750 294,141 +0.00(+0.00%)
May 07, 2008 5.724 5.765 5.689 5.750 259,836 +0.03(+0.44%)
May 06, 2008 5.664 5.831 5.664 5.724 438,083 +0.03(+0.44%)
May 05, 2008 5.689 5.745 5.669 5.699 231,012 +0.06(+1.08%)
May 02, 2008 5.669 5.790 5.628 5.639 452,258 -0.03(-0.54%)
May 01, 2008 5.664 5.755 5.573 5.669 680,897 -0.01(-0.09%)
Apr 30, 2008 5.679 5.790 5.563 5.674 361,466 -0.06(-1.06%)
Apr 29, 2008 5.689 5.767 5.654 5.735 247,670 +0.06(+0.98%)
Apr 28, 2008 5.563 5.709 5.542 5.679 273,538 +0.12(+2.18%)
Apr 25, 2008 5.588 5.588 5.533 5.558 234,639 -0.01(-0.18%)
Apr 24, 2008 5.583 5.588 5.517 5.568 325,994 +0.00(+0.00%)
Apr 23, 2008 5.593 5.613 5.517 5.568 379,147 +0.00(+0.00%)
Apr 22, 2008 5.603 5.639 5.512 5.568 290,222 -0.05(-0.90%)
Apr 21, 2008 5.639 5.709 5.558 5.618 274,607 -0.05(-0.80%)
Apr 18, 2008 5.613 5.684 5.563 5.664 337,483 +0.09(+1.54%)
Apr 17, 2008 5.613 5.654 5.563 5.578 227,354 -0.04(-0.63%)
Apr 16, 2008 5.633 5.684 5.598 5.613 434,690 +0.03(+0.45%)
Apr 15, 2008 5.593 5.683 5.537 5.588 484,514 +0.03(+0.45%)
Apr 14, 2008 5.553 5.633 5.553 5.563 336,518 +0.02(+0.37%)
Apr 11, 2008 5.537 5.709 5.512 5.542 384,053 -0.17(-2.92%)
Apr 10, 2008 5.654 5.790 5.578 5.709 281,720 +0.04(+0.71%)
Apr 09, 2008 5.780 5.780 5.618 5.669 227,704 -0.10(-1.67%)
Apr 08, 2008 5.760 5.836 5.709 5.765 216,820 -0.02(-0.26%)
Apr 07, 2008 5.917 5.962 5.765 5.780 351,363 -0.11(-1.80%)
Apr 04, 2008 5.760 5.967 5.669 5.886 626,586 +0.14(+2.46%)
Apr 03, 2008 5.836 5.836 5.684 5.745 211,407 -0.13(-2.15%)
Apr 02, 2008 5.886 5.992 5.765 5.871 490,540 -0.06(-0.94%)
Apr 01, 2008 5.805 6.038 5.780 5.927 1,319,827 +0.32(+5.68%)
Mar 31, 2008 5.679 5.745 5.558 5.608 258,722 -0.05(-0.89%)
Mar 28, 2008 5.805 5.866 5.649 5.659 400,873 -0.15(-2.61%)
Mar 27, 2008 5.937 5.977 5.765 5.810 384,931 -0.13(-2.21%)
Mar 26, 2008 5.866 6.013 5.750 5.942 270,755 +0.07(+1.21%)
Mar 25, 2008 6.114 6.114 5.821 5.871 409,315 -0.24(-3.97%)
Mar 24, 2008 6.003 6.195 5.831 6.114 357,649 +0.12(+2.03%)
Mar 21, 2008 6.200 6.296 5.816 5.992 1,206,662 +0.00(+0.00%)
Mar 20, 2008 6.200 6.296 5.816 5.992 1,206,662 -0.26(-4.20%)
Mar 19, 2008 6.276 6.397 6.245 6.255 420,978 +0.02(+0.24%)
Mar 18, 2008 6.104 6.286 5.937 6.240 461,854 +0.21(+3.52%)
Mar 17, 2008 5.922 6.109 5.740 6.028 454,931 -0.03(-0.50%)
Mar 14, 2008 5.901 6.114 5.699 6.058 476,521 +0.16(+2.66%)
Mar 13, 2008 5.669 6.063 5.659 5.901 510,405 +0.18(+3.09%)
Mar 12, 2008 5.735 5.937 5.714 5.724 213,753 +0.02(+0.27%)
Mar 11, 2008 5.724 5.790 5.563 5.709 330,667 +0.14(+2.45%)
Mar 10, 2008 5.684 5.841 5.547 5.573 334,450 -0.08(-1.43%)
Mar 07, 2008 5.644 5.770 5.593 5.654 307,594 -0.06(-1.06%)
Mar 06, 2008 5.740 5.816 5.679 5.714 390,299 -0.07(-1.14%)
Mar 05, 2008 5.674 5.810 5.659 5.780 303,429 +0.12(+2.05%)
Mar 04, 2008 5.628 5.765 5.588 5.664 426,568 -0.02(-0.27%)
Mar 03, 2008 5.785 5.846 5.456 5.679 801,764 -0.12(-2.09%)
Feb 29, 2008 5.876 5.962 5.790 5.800 324,608 -0.12(-1.97%)
Feb 28, 2008 6.058 6.099 5.896 5.917 287,263 -0.15(-2.50%)
Feb 27, 2008 5.886 6.089 5.775 6.068 580,671 +0.11(+1.87%)
Feb 26, 2008 5.618 5.992 5.613 5.957 1,001,066 +0.03(+0.43%)
Feb 25, 2008 5.901 6.028 5.795 5.932 517,455 +0.03(+0.43%)
Feb 22, 2008 6.013 6.053 5.780 5.907 806,971 -0.13(-2.18%)
Feb 21, 2008 6.109 6.205 5.972 6.038 1,634,752 -0.30(-4.71%)
Feb 20, 2008 6.321 6.453 6.230 6.336 423,748 +0.04(+0.56%)
Feb 19, 2008 6.458 6.458 6.225 6.301 405,465 -0.03(-0.48%)
Feb 18, 2008 6.448 6.468 6.245 6.331 480,842 +0.00(+0.00%)
Feb 15, 2008 6.448 6.468 6.245 6.331 480,842 -0.16(-2.42%)
Feb 14, 2008 6.614 6.700 6.357 6.488 665,317 -0.06(-0.93%)
Feb 13, 2008 6.660 6.726 6.534 6.549 642,085 -0.03(-0.46%)
Feb 12, 2008 6.771 6.771 6.513 6.579 761,855 +0.07(+1.09%)
Feb 11, 2008 6.367 6.559 6.266 6.508 573,022 +0.14(+2.14%)
Feb 08, 2008 6.488 6.523 6.326 6.372 400,636 -0.12(-1.87%)
Feb 07, 2008 6.169 6.503 6.169 6.493 576,979 +0.28(+4.48%)
Feb 06, 2008 6.301 6.473 6.210 6.215 528,477 -0.08(-1.21%)
Feb 05, 2008 6.210 6.463 6.200 6.291 565,340 -0.02(-0.32%)
Feb 04, 2008 6.271 6.407 6.089 6.311 608,818 +0.07(+1.05%)
Feb 01, 2008 6.266 6.392 6.094 6.245 626,390 +0.00(+0.00%)
Jan 31, 2008 6.205 6.397 6.169 6.245 910,003 +0.03(+0.41%)
Jan 30, 2008 6.407 6.443 6.215 6.220 503,348 -0.20(-3.15%)
Jan 29, 2008 6.412 6.503 6.321 6.422 429,479 +0.05(+0.79%)
Jan 28, 2008 6.311 6.377 6.114 6.372 743,229 +0.06(+0.96%)
Jan 25, 2008 6.427 6.599 6.235 6.311 821,065 +0.01(+0.08%)
Jan 24, 2008 6.741 6.812 6.306 6.306 980,224 -0.44(-6.52%)
Jan 23, 2008 6.432 6.746 6.387 6.746 1,386,980 +0.02(+0.30%)
Jan 22, 2008 5.896 6.756 5.558 6.726 2,735,647 +1.18(+21.24%)
Jan 21, 2008 5.755 5.780 5.537 5.547 825,919 +0.00(+0.00%)
Jan 18, 2008 5.755 5.780 5.537 5.547 825,919 -0.18(-3.18%)
Jan 17, 2008 5.694 5.876 5.644 5.730 274,465 +0.07(+1.16%)
Jan 16, 2008 5.603 5.861 5.512 5.664 642,738 +0.05(+0.90%)
Jan 15, 2008 5.623 5.644 5.522 5.613 275,873 -0.05(-0.80%)
Jan 14, 2008 5.628 5.760 5.568 5.659 434,106 +0.10(+1.73%)
Jan 11, 2008 5.628 5.679 5.472 5.563 319,874 -0.10(-1.79%)
Jan 10, 2008 5.467 5.795 5.335 5.664 431,690 +0.16(+2.85%)
Jan 09, 2008 5.553 5.674 5.285 5.507 533,558 -0.05(-0.82%)
Jan 08, 2008 5.745 5.826 5.527 5.553 698,566 -0.18(-3.09%)
Jan 07, 2008 5.856 5.891 5.644 5.730 536,603 -0.11(-1.90%)
Jan 04, 2008 5.775 5.901 5.770 5.841 508,398 +0.03(+0.52%)
Jan 03, 2008 5.942 6.073 5.810 5.810 423,064 -0.14(-2.38%)
Jan 02, 2008 6.119 6.210 5.917 5.952 391,397 -0.17(-2.73%)
Jan 01, 2008 6.180 6.210 6.063 6.119 1,106,009 +0.00(+0.00%)
Dec 31, 2007 6.180 6.210 6.063 6.119 1,106,009 -0.09(-1.47%)
Dec 28, 2007 6.357 6.417 6.169 6.210 242,948 -0.09(-1.37%)
Dec 27, 2007 6.513 6.559 6.296 6.296 235,232 -0.27(-4.08%)
Dec 26, 2007 6.352 6.599 6.311 6.564 293,119 +0.15(+2.29%)
Dec 24, 2007 6.422 6.473 6.352 6.417 191,690 +0.05(+0.79%)
Dec 21, 2007 6.432 6.604 6.367 6.367 1,087,009 +0.02(+0.32%)
Dec 20, 2007 6.250 6.362 6.129 6.346 494,947 +0.11(+1.78%)
Dec 19, 2007 6.230 6.417 6.230 6.235 358,832 -0.02(-0.32%)
Dec 18, 2007 6.240 6.377 6.119 6.255 357,887 +0.05(+0.73%)
Dec 17, 2007 6.250 6.382 6.195 6.210 378,158 -0.05(-0.73%)
Dec 14, 2007 6.357 6.417 6.255 6.255 401,530 -0.17(-2.60%)
Dec 13, 2007 6.362 6.443 6.296 6.422 407,254 +0.01(+0.08%)
Dec 12, 2007 6.341 6.549 6.316 6.417 416,630 +0.15(+2.34%)
Dec 11, 2007 6.427 6.574 6.205 6.271 394,523 -0.13(-1.98%)
Dec 10, 2007 6.665 6.665 6.316 6.397 332,702 -0.22(-3.29%)
Dec 07, 2007 6.473 6.625 6.473 6.614 386,287 +0.15(+2.27%)
Dec 06, 2007 6.346 6.589 6.331 6.468 440,640 +0.10(+1.59%)
Dec 05, 2007 6.392 6.392 6.195 6.367 335,482 +0.06(+0.88%)
Dec 04, 2007 6.372 6.443 6.301 6.311 393,635 -0.13(-1.96%)
Dec 03, 2007 6.417 6.529 6.372 6.438 515,246 -0.01(-0.08%)
Nov 30, 2007 6.276 6.463 6.225 6.443 643,697 +0.26(+4.17%)
Nov 29, 2007 6.402 6.417 6.164 6.185 286,448 -0.23(-3.55%)
Nov 28, 2007 6.286 6.427 6.240 6.412 350,325 +0.19(+3.01%)
Nov 27, 2007 6.336 6.417 6.164 6.225 280,700 -0.11(-1.76%)
Nov 26, 2007 6.448 6.448 6.316 6.336 683,840 -0.05(-0.79%)
Nov 23, 2007 6.544 6.574 6.387 6.387 163,683 -0.10(-1.56%)
Nov 21, 2007 6.478 6.539 6.402 6.488 394,913 -0.02(-0.31%)
Nov 20, 2007 6.513 6.549 6.306 6.508 433,915 +0.02(+0.31%)
Nov 19, 2007 6.645 6.645 6.412 6.488 411,897 -0.17(-2.58%)
Nov 16, 2007 6.690 6.731 6.539 6.660 433,964 -0.02(-0.30%)
Nov 15, 2007 6.706 6.771 6.574 6.680 407,624 -0.03(-0.45%)
Nov 14, 2007 6.549 6.827 6.432 6.711 943,656 +0.18(+2.71%)
Nov 13, 2007 6.311 6.599 6.301 6.534 759,980 +0.25(+4.03%)
Nov 12, 2007 6.372 6.503 6.225 6.281 750,471 -0.07(-1.04%)
Nov 09, 2007 6.463 6.518 6.321 6.346 602,067 -0.19(-2.86%)
Nov 08, 2007 6.448 6.584 6.397 6.534 531,428 +0.13(+2.05%)
Nov 07, 2007 6.604 6.716 6.377 6.402 890,118 -0.27(-4.09%)
Nov 06, 2007 6.837 6.898 6.614 6.675 645,926 -0.15(-2.15%)
Nov 05, 2007 7.049 7.049 6.802 6.822 520,307 -0.28(-3.99%)
Nov 02, 2007 7.282 7.282 7.019 7.105 394,411 -0.09(-1.26%)
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.