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

Petmed Express Inc (NQ: PETS )

4.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 8.544 9.044 8.337 8.918 1,229,349 +0.38(+4.44%)
Oct 30, 2008 8.499 8.610 8.269 8.539 1,086,802 +0.20(+2.36%)
Oct 29, 2008 8.135 8.559 7.913 8.342 1,005,603 +0.28(+3.44%)
Oct 28, 2008 7.590 8.100 7.322 8.064 1,283,874 +0.60(+7.98%)
Oct 27, 2008 8.408 8.554 7.464 7.469 1,670,646 -0.80(-9.65%)
Oct 24, 2008 7.908 8.761 7.615 8.266 2,055,938 -0.03(-0.30%)
Oct 23, 2008 8.307 8.635 8.135 8.292 1,921,885 +0.07(+0.80%)
Oct 22, 2008 7.852 8.256 7.746 8.226 2,020,083 +0.36(+4.62%)
Oct 21, 2008 7.878 7.963 7.827 7.862 1,365,064 -0.06(-0.76%)
Oct 20, 2008 7.640 8.191 7.443 7.923 2,227,873 +0.75(+10.49%)
Oct 17, 2008 6.827 7.403 6.787 7.171 1,342,768 +0.17(+2.45%)
Oct 16, 2008 6.736 7.140 6.524 6.999 1,971,091 +0.42(+6.45%)
Oct 15, 2008 6.706 6.979 6.565 6.575 807,816 -0.25(-3.70%)
Oct 14, 2008 7.317 7.342 6.640 6.827 663,308 -0.32(-4.52%)
Oct 13, 2008 7.327 7.448 6.989 7.150 1,051,466 -0.05(-0.63%)
Oct 10, 2008 6.848 7.226 6.620 7.196 1,381,554 +0.25(+3.56%)
Oct 09, 2008 7.039 7.317 6.908 6.948 1,181,535 -0.03(-0.43%)
Oct 08, 2008 6.827 7.282 6.817 6.979 805,083 +0.10(+1.47%)
Oct 07, 2008 7.221 7.267 6.873 6.878 717,794 -0.33(-4.62%)
Oct 06, 2008 7.287 7.378 6.868 7.211 752,962 -0.01(-0.14%)
Oct 03, 2008 7.352 7.645 7.196 7.221 364,368 -0.22(-2.99%)
Oct 02, 2008 7.676 7.933 7.403 7.443 302,866 -0.24(-3.15%)
Oct 01, 2008 7.878 7.963 7.534 7.686 411,646 -0.24(-3.06%)
Sep 30, 2008 7.777 8.014 7.504 7.928 541,212 +0.15(+1.95%)
Sep 29, 2008 7.549 8.080 7.504 7.777 713,798 +0.11(+1.38%)
Sep 26, 2008 7.534 7.721 7.504 7.671 380,056 +0.02(+0.26%)
Sep 25, 2008 7.625 7.746 7.575 7.650 444,641 +0.07(+0.93%)
Sep 24, 2008 7.741 7.807 7.580 7.580 408,590 -0.14(-1.83%)
Sep 23, 2008 7.686 7.898 7.544 7.721 422,353 +0.03(+0.33%)
Sep 22, 2008 8.064 8.165 7.686 7.696 392,801 -0.25(-3.12%)
Sep 19, 2008 8.201 8.332 7.777 7.943 1,358,686 +0.06(+0.70%)
Sep 18, 2008 7.711 9.342 7.504 7.888 1,074,455 +0.33(+4.34%)
Sep 17, 2008 7.696 7.873 7.459 7.560 928,566 -0.20(-2.54%)
Sep 16, 2008 7.767 7.901 7.640 7.756 639,313 -0.06(-0.78%)
Sep 15, 2008 7.857 8.049 7.787 7.817 576,047 -0.19(-2.40%)
Sep 12, 2008 7.903 8.009 7.782 8.009 449,562 +0.06(+0.70%)
Sep 11, 2008 7.933 8.044 7.762 7.953 508,796 -0.01(-0.13%)
Sep 10, 2008 8.019 8.080 7.852 7.963 730,042 +0.04(+0.45%)
Sep 09, 2008 8.029 8.080 7.888 7.928 733,737 -0.10(-1.26%)
Sep 08, 2008 7.827 8.075 7.817 8.029 1,097,171 +0.41(+5.44%)
Sep 05, 2008 7.494 7.792 7.436 7.615 430,884 +0.14(+1.89%)
Sep 04, 2008 7.681 7.807 7.469 7.474 542,447 -0.23(-3.01%)
Sep 03, 2008 7.383 7.741 7.196 7.706 763,578 +0.32(+4.38%)
Sep 02, 2008 7.287 7.489 7.287 7.383 741,452 +0.19(+2.67%)
Aug 29, 2008 7.226 7.272 7.075 7.191 549,363 -0.03(-0.42%)
Aug 28, 2008 6.933 7.287 6.878 7.221 570,318 +0.32(+4.69%)
Aug 27, 2008 6.989 7.171 6.817 6.898 403,954 -0.11(-1.51%)
Aug 26, 2008 7.070 7.282 6.888 7.004 471,775 -0.07(-0.93%)
Aug 25, 2008 7.206 7.363 6.959 7.070 369,123 -0.16(-2.23%)
Aug 22, 2008 7.024 7.292 7.024 7.231 434,021 +0.22(+3.17%)
Aug 21, 2008 6.893 7.378 6.822 7.009 371,709 +0.06(+0.80%)
Aug 20, 2008 6.979 7.065 6.853 6.954 465,347 +0.01(+0.15%)
Aug 19, 2008 7.135 7.176 6.832 6.943 406,526 -0.19(-2.69%)
Aug 18, 2008 7.161 7.176 7.029 7.135 336,496 -0.03(-0.35%)
Aug 15, 2008 7.560 7.575 7.019 7.161 1,220,998 -0.38(-5.09%)
Aug 14, 2008 7.676 7.721 7.479 7.544 463,388 -0.16(-2.03%)
Aug 13, 2008 7.645 7.701 7.322 7.701 458,624 +0.04(+0.53%)
Aug 12, 2008 7.711 7.716 7.554 7.661 705,714 -0.10(-1.30%)
Aug 11, 2008 7.676 7.893 7.635 7.762 767,517 +0.10(+1.32%)
Aug 08, 2008 7.484 7.676 7.474 7.661 705,966 +0.19(+2.57%)
Aug 07, 2008 7.413 7.524 7.302 7.469 529,185 +0.01(+0.07%)
Aug 06, 2008 7.494 7.539 7.145 7.464 414,968 -0.06(-0.81%)
Aug 05, 2008 7.181 7.539 7.156 7.524 574,617 +0.38(+5.37%)
Aug 04, 2008 7.231 7.251 6.974 7.140 804,691 -0.08(-1.12%)
Aug 01, 2008 7.282 7.337 7.125 7.221 716,915 -0.10(-1.38%)
Jul 31, 2008 7.363 7.499 7.297 7.322 462,200 -0.12(-1.63%)
Jul 30, 2008 7.509 7.539 7.277 7.443 468,050 -0.06(-0.74%)
Jul 29, 2008 7.499 7.595 6.928 7.499 975,661 +0.42(+5.92%)
Jul 28, 2008 7.115 7.246 6.918 7.080 885,538 -0.02(-0.21%)
Jul 25, 2008 7.095 7.272 7.049 7.095 362,940 +0.07(+0.93%)
Jul 24, 2008 7.044 7.221 6.974 7.029 1,230,805 -0.21(-2.86%)
Jul 23, 2008 7.211 7.342 7.070 7.236 765,087 -0.06(-0.83%)
Jul 22, 2008 7.140 7.332 6.878 7.297 1,279,381 +0.27(+3.81%)
Jul 21, 2008 7.161 7.171 6.959 7.029 1,287,421 +0.21(+3.11%)
Jul 18, 2008 7.065 7.070 6.757 6.817 718,398 -0.26(-3.64%)
Jul 17, 2008 6.772 7.166 6.709 7.075 692,096 +0.30(+4.47%)
Jul 16, 2008 6.388 6.787 6.388 6.772 536,653 +0.39(+6.09%)
Jul 15, 2008 6.595 6.630 6.267 6.383 833,852 -0.30(-4.53%)
Jul 14, 2008 6.454 6.767 6.247 6.686 1,016,405 +0.33(+5.25%)
Jul 11, 2008 6.161 6.534 6.161 6.353 646,658 +0.19(+3.03%)
Jul 10, 2008 6.231 6.378 6.135 6.166 516,143 -0.04(-0.65%)
Jul 09, 2008 6.211 6.388 6.201 6.206 522,579 -0.03(-0.41%)
Jul 08, 2008 6.600 6.610 6.151 6.231 809,039 -0.34(-5.22%)
Jul 07, 2008 6.368 6.610 6.262 6.575 463,210 +0.28(+4.49%)
Jul 04, 2008 6.373 6.373 6.211 6.292 192,359 +0.00(+0.00%)
Jul 03, 2008 6.373 6.373 6.211 6.292 192,359 -0.08(-1.19%)
Jul 02, 2008 6.226 6.555 6.226 6.368 514,274 +0.13(+2.02%)
Jul 01, 2008 6.141 6.312 6.141 6.242 648,557 +0.06(+0.90%)
Jun 30, 2008 6.282 6.514 6.186 6.186 553,573 -0.10(-1.53%)
Jun 27, 2008 6.423 6.479 6.242 6.282 1,203,239 -0.17(-2.58%)
Jun 26, 2008 6.736 6.762 6.383 6.449 432,884 -0.33(-4.84%)
Jun 25, 2008 6.565 6.868 6.565 6.777 375,062 +0.22(+3.31%)
Jun 24, 2008 6.706 6.767 6.539 6.560 274,212 -0.16(-2.40%)
Jun 23, 2008 6.918 7.004 6.686 6.721 369,004 -0.23(-3.27%)
Jun 20, 2008 6.933 6.954 6.767 6.948 736,733 -0.02(-0.22%)
Jun 19, 2008 6.736 6.974 6.714 6.964 189,071 +0.23(+3.37%)
Jun 18, 2008 6.817 6.868 6.656 6.736 227,124 -0.09(-1.26%)
Jun 17, 2008 6.736 6.903 6.716 6.822 303,863 +0.10(+1.43%)
Jun 16, 2008 6.605 6.726 6.534 6.726 224,213 +0.11(+1.68%)
Jun 13, 2008 6.671 6.772 6.534 6.615 237,790 +0.00(+0.00%)
Jun 12, 2008 6.580 6.797 6.570 6.615 362,800 +0.06(+0.92%)
Jun 11, 2008 6.736 6.736 6.428 6.555 729,547 -0.19(-2.77%)
Jun 10, 2008 6.696 6.842 6.681 6.741 256,718 +0.01(+0.07%)
Jun 09, 2008 6.868 6.868 6.575 6.736 261,647 -0.14(-2.06%)
Jun 06, 2008 7.055 7.055 6.853 6.878 186,434 -0.19(-2.71%)
Jun 05, 2008 6.848 7.105 6.842 7.070 205,823 +0.20(+2.94%)
Jun 04, 2008 7.039 7.049 6.802 6.868 687,212 -0.17(-2.44%)
Jun 03, 2008 7.029 7.115 6.928 7.039 613,191 +0.04(+0.58%)
Jun 02, 2008 6.979 7.166 6.903 6.999 1,191,973 -0.05(-0.65%)
May 30, 2008 7.060 7.135 7.019 7.044 382,009 -0.01(-0.07%)
May 29, 2008 6.908 7.075 6.848 7.049 428,773 +0.15(+2.20%)
May 28, 2008 6.938 7.009 6.807 6.898 290,511 -0.01(-0.15%)
May 27, 2008 6.666 7.019 6.656 6.908 545,931 +0.26(+3.95%)
May 26, 2008 6.752 6.767 6.570 6.646 300,482 +0.00(+0.00%)
May 23, 2008 6.752 6.767 6.570 6.646 300,482 -0.12(-1.79%)
May 22, 2008 6.666 6.812 6.610 6.767 505,638 +0.10(+1.52%)
May 21, 2008 6.923 7.014 6.656 6.666 354,601 -0.25(-3.65%)
May 20, 2008 6.777 6.984 6.777 6.918 361,190 +0.14(+2.01%)
May 19, 2008 6.837 7.044 6.762 6.782 661,314 +0.00(+0.00%)
May 16, 2008 6.999 7.019 6.686 6.782 503,246 -0.18(-2.61%)
May 15, 2008 6.595 6.984 6.570 6.964 604,224 +0.36(+5.43%)
May 14, 2008 6.519 6.726 6.509 6.605 867,563 +0.12(+1.79%)
May 13, 2008 6.524 6.610 6.393 6.489 831,425 -0.06(-0.85%)
May 12, 2008 6.262 6.590 6.226 6.545 2,315,360 +0.50(+8.27%)
May 09, 2008 5.757 6.095 5.731 6.045 668,061 +0.30(+5.28%)
May 08, 2008 5.777 5.782 5.661 5.742 294,559 +0.00(+0.00%)
May 07, 2008 5.716 5.757 5.681 5.742 260,205 +0.03(+0.44%)
May 06, 2008 5.656 5.822 5.656 5.716 438,706 +0.03(+0.44%)
May 05, 2008 5.681 5.737 5.661 5.691 231,340 +0.06(+1.08%)
May 02, 2008 5.661 5.782 5.620 5.630 452,901 -0.03(-0.54%)
May 01, 2008 5.656 5.747 5.565 5.661 681,865 -0.01(-0.09%)
Apr 30, 2008 5.671 5.782 5.555 5.666 361,980 -0.06(-1.06%)
Apr 29, 2008 5.681 5.759 5.646 5.726 248,022 +0.06(+0.98%)
Apr 28, 2008 5.555 5.701 5.535 5.671 273,927 +0.12(+2.18%)
Apr 25, 2008 5.580 5.580 5.526 5.550 234,972 -0.01(-0.18%)
Apr 24, 2008 5.575 5.580 5.509 5.560 326,458 +0.00(+0.00%)
Apr 23, 2008 5.585 5.605 5.509 5.560 379,686 +0.00(+0.00%)
Apr 22, 2008 5.595 5.630 5.504 5.560 290,634 -0.05(-0.90%)
Apr 21, 2008 5.630 5.701 5.550 5.610 274,998 -0.05(-0.80%)
Apr 18, 2008 5.605 5.676 5.555 5.656 337,963 +0.09(+1.54%)
Apr 17, 2008 5.605 5.646 5.555 5.570 227,677 -0.04(-0.63%)
Apr 16, 2008 5.625 5.676 5.590 5.605 435,308 +0.03(+0.45%)
Apr 15, 2008 5.585 5.675 5.529 5.580 485,203 +0.03(+0.45%)
Apr 14, 2008 5.545 5.625 5.545 5.555 336,997 +0.02(+0.36%)
Apr 11, 2008 5.529 5.701 5.504 5.535 384,599 -0.17(-2.92%)
Apr 10, 2008 5.646 5.782 5.570 5.701 282,121 +0.04(+0.71%)
Apr 09, 2008 5.772 5.772 5.610 5.661 228,027 -0.10(-1.67%)
Apr 08, 2008 5.752 5.827 5.701 5.757 217,128 -0.02(-0.26%)
Apr 07, 2008 5.908 5.954 5.757 5.772 351,863 -0.11(-1.80%)
Apr 04, 2008 5.752 5.959 5.661 5.878 627,477 +0.14(+2.46%)
Apr 03, 2008 5.827 5.827 5.676 5.737 211,708 -0.13(-2.15%)
Apr 02, 2008 5.878 5.984 5.757 5.863 491,237 -0.06(-0.94%)
Apr 01, 2008 5.797 6.029 5.772 5.918 1,321,704 +0.32(+5.68%)
Mar 31, 2008 5.671 5.737 5.550 5.600 259,090 -0.05(-0.89%)
Mar 28, 2008 5.797 5.858 5.641 5.651 401,443 -0.15(-2.61%)
Mar 27, 2008 5.928 5.969 5.757 5.802 385,478 -0.13(-2.21%)
Mar 26, 2008 5.858 6.004 5.742 5.933 271,140 +0.07(+1.21%)
Mar 25, 2008 6.105 6.105 5.812 5.863 409,897 -0.24(-3.97%)
Mar 24, 2008 5.994 6.186 5.822 6.105 358,158 +0.12(+2.03%)
Mar 21, 2008 6.191 6.287 5.807 5.984 1,208,378 +0.00(+0.00%)
Mar 20, 2008 6.191 6.287 5.807 5.984 1,208,378 -0.26(-4.20%)
Mar 19, 2008 6.267 6.388 6.236 6.247 421,577 +0.02(+0.24%)
Mar 18, 2008 6.095 6.277 5.928 6.231 462,511 +0.21(+3.52%)
Mar 17, 2008 5.913 6.100 5.731 6.019 455,578 -0.03(-0.50%)
Mar 14, 2008 5.893 6.105 5.691 6.050 477,199 +0.16(+2.66%)
Mar 13, 2008 5.661 6.055 5.651 5.893 511,131 +0.18(+3.09%)
Mar 12, 2008 5.726 5.928 5.706 5.716 214,057 +0.02(+0.27%)
Mar 11, 2008 5.716 5.782 5.555 5.701 331,137 +0.14(+2.45%)
Mar 10, 2008 5.676 5.832 5.540 5.565 334,925 -0.08(-1.43%)
Mar 07, 2008 5.636 5.762 5.585 5.646 308,031 -0.06(-1.06%)
Mar 06, 2008 5.731 5.807 5.671 5.706 390,854 -0.07(-1.14%)
Mar 05, 2008 5.666 5.802 5.651 5.772 303,861 +0.12(+2.05%)
Mar 04, 2008 5.620 5.757 5.580 5.656 427,175 -0.02(-0.27%)
Mar 03, 2008 5.777 5.838 5.449 5.671 802,904 -0.12(-2.09%)
Feb 29, 2008 5.868 5.954 5.782 5.792 325,069 -0.12(-1.97%)
Feb 28, 2008 6.050 6.090 5.888 5.908 287,672 -0.15(-2.50%)
Feb 27, 2008 5.878 6.080 5.767 6.060 581,497 +0.11(+1.87%)
Feb 26, 2008 5.610 5.984 5.605 5.949 1,002,490 +0.03(+0.43%)
Feb 25, 2008 5.893 6.019 5.787 5.923 518,191 +0.03(+0.43%)
Feb 22, 2008 6.004 6.045 5.772 5.898 808,119 -0.13(-2.18%)
Feb 21, 2008 6.100 6.196 5.964 6.029 1,637,076 -0.30(-4.71%)
Feb 20, 2008 6.312 6.444 6.221 6.327 424,351 +0.04(+0.56%)
Feb 19, 2008 6.449 6.449 6.216 6.292 406,041 -0.03(-0.48%)
Feb 18, 2008 6.438 6.459 6.236 6.322 481,526 +0.00(+0.00%)
Feb 15, 2008 6.438 6.459 6.236 6.322 481,526 -0.16(-2.42%)
Feb 14, 2008 6.605 6.691 6.348 6.479 666,263 -0.06(-0.93%)
Feb 13, 2008 6.651 6.716 6.524 6.539 642,998 -0.03(-0.46%)
Feb 12, 2008 6.762 6.762 6.504 6.570 762,938 +0.07(+1.09%)
Feb 11, 2008 6.358 6.550 6.257 6.499 573,837 +0.14(+2.14%)
Feb 08, 2008 6.479 6.514 6.317 6.363 401,205 -0.12(-1.87%)
Feb 07, 2008 6.161 6.494 6.161 6.484 577,799 +0.28(+4.48%)
Feb 06, 2008 6.292 6.464 6.201 6.206 529,229 -0.08(-1.21%)
Feb 05, 2008 6.201 6.454 6.191 6.282 566,143 -0.02(-0.32%)
Feb 04, 2008 6.262 6.398 6.080 6.302 609,684 +0.07(+1.05%)
Feb 01, 2008 6.257 6.383 6.085 6.236 627,281 +0.00(+0.00%)
Jan 31, 2008 6.196 6.388 6.161 6.236 911,297 +0.03(+0.41%)
Jan 30, 2008 6.398 6.433 6.206 6.211 504,063 -0.20(-3.15%)
Jan 29, 2008 6.403 6.494 6.312 6.413 430,090 +0.05(+0.79%)
Jan 28, 2008 6.302 6.368 6.105 6.363 744,286 +0.06(+0.96%)
Jan 25, 2008 6.418 6.590 6.226 6.302 822,232 +0.01(+0.08%)
Jan 24, 2008 6.731 6.802 6.297 6.297 981,617 -0.44(-6.52%)
Jan 23, 2008 6.423 6.736 6.378 6.736 1,388,952 +0.02(+0.30%)
Jan 22, 2008 5.888 6.747 5.550 6.716 2,739,537 +1.18(+21.24%)
Jan 21, 2008 5.747 5.772 5.529 5.540 827,094 +0.00(+0.00%)
Jan 18, 2008 5.747 5.772 5.529 5.540 827,094 -0.18(-3.18%)
Jan 17, 2008 5.686 5.868 5.636 5.721 274,855 +0.07(+1.16%)
Jan 16, 2008 5.595 5.853 5.504 5.656 643,652 +0.05(+0.90%)
Jan 15, 2008 5.615 5.636 5.514 5.605 276,265 -0.05(-0.80%)
Jan 14, 2008 5.620 5.752 5.560 5.651 434,724 +0.10(+1.73%)
Jan 11, 2008 5.620 5.671 5.464 5.555 320,329 -0.10(-1.79%)
Jan 10, 2008 5.459 5.787 5.328 5.656 432,304 +0.16(+2.85%)
Jan 09, 2008 5.545 5.666 5.277 5.499 534,316 -0.05(-0.82%)
Jan 08, 2008 5.737 5.817 5.519 5.545 699,559 -0.18(-3.09%)
Jan 07, 2008 5.848 5.883 5.636 5.721 537,366 -0.11(-1.90%)
Jan 04, 2008 5.767 5.893 5.762 5.832 509,121 +0.03(+0.52%)
Jan 03, 2008 5.933 6.065 5.802 5.802 423,666 -0.14(-2.38%)
Jan 02, 2008 6.110 6.201 5.908 5.944 391,954 -0.17(-2.73%)
Jan 01, 2008 6.171 6.201 6.055 6.110 1,107,581 +0.00(+0.00%)
Dec 31, 2007 6.171 6.201 6.055 6.110 1,107,581 -0.09(-1.47%)
Dec 28, 2007 6.348 6.408 6.161 6.201 243,293 -0.09(-1.37%)
Dec 27, 2007 6.504 6.550 6.287 6.287 235,566 -0.27(-4.08%)
Dec 26, 2007 6.343 6.590 6.302 6.555 293,535 +0.15(+2.29%)
Dec 24, 2007 6.413 6.464 6.343 6.408 191,962 +0.05(+0.79%)
Dec 21, 2007 6.423 6.595 6.358 6.358 1,088,555 +0.02(+0.32%)
Dec 20, 2007 6.242 6.353 6.120 6.337 495,651 +0.11(+1.78%)
Dec 19, 2007 6.221 6.408 6.221 6.226 359,342 -0.02(-0.32%)
Dec 18, 2007 6.231 6.368 6.110 6.247 358,396 +0.05(+0.73%)
Dec 17, 2007 6.242 6.373 6.186 6.201 378,696 -0.05(-0.73%)
Dec 14, 2007 6.348 6.408 6.247 6.247 402,101 -0.17(-2.60%)
Dec 13, 2007 6.353 6.433 6.287 6.413 407,833 +0.01(+0.08%)
Dec 12, 2007 6.332 6.539 6.307 6.408 417,222 +0.15(+2.34%)
Dec 11, 2007 6.418 6.565 6.196 6.262 395,084 -0.13(-1.98%)
Dec 10, 2007 6.656 6.656 6.307 6.388 333,175 -0.22(-3.29%)
Dec 07, 2007 6.464 6.615 6.464 6.605 386,836 +0.15(+2.27%)
Dec 06, 2007 6.337 6.580 6.322 6.459 441,267 +0.10(+1.59%)
Dec 05, 2007 6.383 6.383 6.186 6.358 335,959 +0.06(+0.88%)
Dec 04, 2007 6.363 6.433 6.292 6.302 394,195 -0.13(-1.96%)
Dec 03, 2007 6.408 6.519 6.363 6.428 515,979 -0.01(-0.08%)
Nov 30, 2007 6.267 6.454 6.216 6.433 644,612 +0.26(+4.17%)
Nov 29, 2007 6.393 6.408 6.156 6.176 286,856 -0.23(-3.55%)
Nov 28, 2007 6.277 6.418 6.231 6.403 350,823 +0.19(+3.01%)
Nov 27, 2007 6.327 6.408 6.156 6.216 281,099 -0.11(-1.76%)
Nov 26, 2007 6.438 6.438 6.307 6.327 684,812 -0.05(-0.79%)
Nov 23, 2007 6.534 6.565 6.378 6.378 163,916 -0.10(-1.56%)
Nov 21, 2007 6.469 6.529 6.393 6.479 395,474 -0.02(-0.31%)
Nov 20, 2007 6.504 6.539 6.297 6.499 434,532 +0.02(+0.31%)
Nov 19, 2007 6.635 6.635 6.403 6.479 412,483 -0.17(-2.58%)
Nov 16, 2007 6.681 6.721 6.529 6.651 434,581 -0.02(-0.30%)
Nov 15, 2007 6.696 6.762 6.565 6.671 408,204 -0.03(-0.45%)
Nov 14, 2007 6.539 6.817 6.423 6.701 944,998 +0.18(+2.71%)
Nov 13, 2007 6.302 6.590 6.292 6.524 761,061 +0.25(+4.03%)
Nov 12, 2007 6.363 6.494 6.216 6.272 751,538 -0.07(-1.04%)
Nov 09, 2007 6.454 6.509 6.312 6.337 602,923 -0.19(-2.86%)
Nov 08, 2007 6.438 6.575 6.388 6.524 532,184 +0.13(+2.05%)
Nov 07, 2007 6.595 6.706 6.368 6.393 891,384 -0.27(-4.09%)
Nov 06, 2007 6.827 6.888 6.605 6.666 646,844 -0.15(-2.15%)
Nov 05, 2007 7.039 7.039 6.792 6.812 521,046 -0.28(-3.99%)
Nov 02, 2007 7.272 7.272 7.009 7.095 394,972 -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.