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 +0.020 (+0.47%)
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 (%)
Apr 30, 2004 5.807 5.994 5.226 5.373 381,007 -0.49(-8.35%)
Apr 29, 2004 6.060 6.135 5.807 5.863 260,011 -0.25(-4.13%)
Apr 28, 2004 6.186 6.196 6.100 6.115 97,826 -0.09(-1.46%)
Apr 27, 2004 6.055 6.211 6.055 6.206 29,704 +0.10(+1.65%)
Apr 26, 2004 6.337 6.337 6.060 6.105 89,508 -0.05(-0.75%)
Apr 23, 2004 6.168 6.168 5.994 6.151 45,150 +0.09(+1.52%)
Apr 22, 2004 6.135 6.337 6.009 6.059 197,434 -0.10(-1.65%)
Apr 21, 2004 6.247 6.337 6.085 6.161 50,497 +0.00(+0.00%)
Apr 20, 2004 6.211 6.236 6.075 6.161 74,854 +0.06(+0.99%)
Apr 19, 2004 6.110 6.236 5.933 6.100 93,271 -0.01(-0.17%)
Apr 16, 2004 6.120 6.211 6.110 6.110 148,125 -0.10(-1.55%)
Apr 15, 2004 5.868 6.257 5.595 6.206 419,226 +0.34(+5.77%)
Apr 14, 2004 5.191 5.918 5.191 5.868 267,734 +0.61(+11.62%)
Apr 13, 2004 5.295 5.555 5.161 5.257 60,398 -0.03(-0.48%)
Apr 12, 2004 5.479 5.479 5.201 5.282 86,934 -0.15(-2.70%)
Apr 08, 2004 5.353 5.479 5.353 5.429 40,991 -0.04(-0.65%)
Apr 07, 2004 5.555 5.555 5.454 5.464 93,865 -0.09(-1.64%)
Apr 06, 2004 5.757 5.757 5.449 5.555 111,886 -0.18(-3.08%)
Apr 05, 2004 5.802 5.802 5.560 5.731 114,262 +0.03(+0.44%)
Apr 02, 2004 5.610 5.731 5.580 5.706 40,793 +0.15(+2.73%)
Apr 01, 2004 5.529 5.731 5.529 5.555 127,332 +0.00(+0.00%)
Mar 31, 2004 5.499 5.802 5.499 5.555 199,216 -0.19(-3.34%)
Mar 30, 2004 5.656 5.757 5.529 5.747 90,697 +0.12(+2.15%)
Mar 29, 2004 5.630 5.630 5.423 5.625 85,548 +0.01(+0.18%)
Mar 26, 2004 5.585 5.686 5.459 5.615 133,867 +0.11(+1.92%)
Mar 25, 2004 5.721 5.731 5.252 5.509 147,333 +0.18(+3.32%)
Mar 24, 2004 5.201 5.338 5.201 5.332 84,954 +0.09(+1.81%)
Mar 23, 2004 5.287 5.348 5.201 5.237 68,319 +0.02(+0.30%)
Mar 22, 2004 5.272 5.378 5.176 5.221 63,765 -0.18(-3.36%)
Mar 19, 2004 5.317 5.439 5.317 5.403 90,499 +0.06(+1.13%)
Mar 18, 2004 5.186 5.449 5.186 5.343 59,210 +0.04(+0.76%)
Mar 17, 2004 5.368 5.509 5.257 5.302 50,893 -0.07(-1.32%)
Mar 16, 2004 5.181 5.535 5.181 5.373 44,952 +0.06(+1.14%)
Mar 15, 2004 5.373 5.706 5.151 5.312 159,214 -0.20(-3.57%)
Mar 12, 2004 5.540 5.706 5.454 5.509 68,913 -0.12(-2.15%)
Mar 11, 2004 5.373 5.676 5.181 5.630 184,166 +0.14(+2.58%)
Mar 10, 2004 5.721 5.721 5.459 5.489 49,507 -0.22(-3.81%)
Mar 09, 2004 5.630 5.706 5.393 5.706 116,836 +0.06(+0.98%)
Mar 08, 2004 5.984 5.984 5.625 5.651 39,605 -0.26(-4.36%)
Mar 05, 2004 5.853 5.979 5.807 5.908 178,819 +0.05(+0.86%)
Mar 04, 2004 5.694 6.055 5.580 5.858 134,065 +0.08(+1.31%)
Mar 03, 2004 5.782 5.807 5.358 5.782 139,016 +0.06(+1.06%)
Mar 02, 2004 5.812 5.903 5.560 5.721 105,153 -0.01(-0.18%)
Mar 01, 2004 5.504 5.807 5.393 5.731 77,627 +0.31(+5.68%)
Feb 27, 2004 5.423 5.439 5.375 5.423 114,460 +0.00(+0.00%)
Feb 26, 2004 5.499 5.499 5.353 5.423 62,973 +0.05(+0.94%)
Feb 25, 2004 5.176 5.423 5.146 5.373 191,889 +0.08(+1.53%)
Feb 24, 2004 5.807 5.858 5.075 5.292 327,935 -0.58(-9.81%)
Feb 23, 2004 6.060 6.060 5.782 5.868 121,391 -0.17(-2.76%)
Feb 20, 2004 6.009 6.060 5.868 6.034 56,834 -0.02(-0.33%)
Feb 19, 2004 5.812 6.095 5.812 6.055 162,383 +0.17(+2.92%)
Feb 18, 2004 6.115 6.115 5.807 5.883 170,304 -0.20(-3.32%)
Feb 17, 2004 6.307 6.343 6.065 6.085 184,958 -0.22(-3.45%)
Feb 13, 2004 6.009 6.605 5.989 6.302 205,751 -0.24(-3.70%)
Feb 12, 2004 6.110 6.595 6.110 6.545 1,518,483 +0.23(+3.69%)
Feb 11, 2004 6.072 6.312 6.065 6.312 473,486 +0.23(+3.81%)
Feb 10, 2004 6.141 6.186 5.959 6.080 211,692 -0.06(-0.91%)
Feb 09, 2004 5.959 6.186 5.681 6.135 285,953 +0.22(+3.67%)
Feb 06, 2004 5.959 6.060 5.459 5.918 266,744 -0.11(-1.84%)
Feb 05, 2004 5.959 6.060 5.832 6.029 271,695 +0.20(+3.47%)
Feb 04, 2004 6.070 6.070 5.555 5.827 280,408 -0.18(-2.94%)
Feb 03, 2004 5.595 6.565 5.535 6.004 335,262 +0.35(+6.15%)
Feb 02, 2004 5.423 5.742 5.287 5.656 280,210 +0.35(+6.67%)
Jan 30, 2004 5.317 5.373 5.100 5.302 119,609 +0.04(+0.67%)
Jan 29, 2004 5.378 5.529 5.196 5.267 286,547 -0.12(-2.16%)
Jan 28, 2004 5.605 5.757 5.201 5.383 266,546 -0.18(-3.19%)
Jan 27, 2004 5.141 5.757 5.136 5.560 272,289 +0.46(+9.02%)
Jan 26, 2004 5.126 5.151 4.545 5.100 348,530 +0.00(+0.00%)
Jan 23, 2004 5.555 5.681 4.949 5.100 513,092 -0.20(-3.81%)
Jan 22, 2004 4.292 5.302 4.292 5.302 1,417,488 +1.01(+23.53%)
Jan 21, 2004 4.015 4.318 3.989 4.292 337,836 +0.30(+7.60%)
Jan 20, 2004 3.686 4.040 3.686 3.989 371,699 +0.20(+5.33%)
Jan 16, 2004 3.737 3.914 3.737 3.787 182,978 +0.13(+3.45%)
Jan 15, 2004 3.560 3.686 3.560 3.661 80,760 +0.05(+1.40%)
Jan 14, 2004 3.540 3.611 3.535 3.611 221,007 +0.05(+1.42%)
Jan 13, 2004 3.611 3.611 3.535 3.560 139,873 -0.05(-1.40%)
Jan 12, 2004 3.787 3.787 3.560 3.611 132,215 -0.18(-4.67%)
Jan 09, 2004 3.888 3.888 3.737 3.787 112,606 -0.13(-3.23%)
Jan 08, 2004 4.055 4.055 3.888 3.914 119,411 -0.18(-4.32%)
Jan 07, 2004 4.141 4.217 4.040 4.090 318,420 -0.05(-1.22%)
Jan 06, 2004 3.737 4.166 3.737 4.141 165,353 +0.33(+8.61%)
Jan 05, 2004 3.636 3.838 3.560 3.813 113,074 +0.20(+5.59%)
Jan 02, 2004 3.560 3.636 3.308 3.611 494,081 -0.03(-0.69%)
Dec 31, 2003 3.646 3.676 3.540 3.636 167,928 -0.03(-0.69%)
Dec 30, 2003 3.787 3.787 3.646 3.661 205,504 -0.05(-1.36%)
Dec 29, 2003 3.838 3.939 3.661 3.712 198,230 -0.13(-3.29%)
Dec 26, 2003 3.939 3.939 3.838 3.838 33,763 -0.08(-1.94%)
Dec 24, 2003 3.914 4.015 3.863 3.914 68,747 -0.10(-2.52%)
Dec 23, 2003 4.141 4.141 3.888 4.015 174,255 -0.10(-2.45%)
Dec 22, 2003 4.171 4.191 4.040 4.116 105,460 -0.07(-1.57%)
Dec 19, 2003 4.166 4.191 4.166 4.181 66,745 +0.02(+0.36%)
Dec 18, 2003 4.191 4.217 4.166 4.166 54,073 +0.03(+0.61%)
Dec 17, 2003 4.090 4.191 4.090 4.141 52,576 -0.04(-0.97%)
Dec 16, 2003 4.217 4.217 4.141 4.181 98,622 -0.04(-0.84%)
Dec 15, 2003 4.217 4.217 4.141 4.217 52,447 +0.03(+0.60%)
Dec 12, 2003 4.206 4.217 4.141 4.191 41,536 +0.00(+0.00%)
Dec 11, 2003 4.206 4.242 4.141 4.191 68,121 +0.02(+0.48%)
Dec 10, 2003 4.242 4.318 4.166 4.171 134,976 -0.05(-1.08%)
Dec 09, 2003 4.292 4.292 4.217 4.217 33,967 -0.10(-2.22%)
Dec 08, 2003 4.267 4.333 4.191 4.313 100,010 +0.05(+1.07%)
Dec 05, 2003 4.242 4.242 4.191 4.267 26,205 +0.03(+0.60%)
Dec 04, 2003 4.292 4.292 4.191 4.242 40,821 -0.03(-0.59%)
Dec 03, 2003 4.217 4.267 4.191 4.267 110,507 +0.13(+3.05%)
Dec 02, 2003 4.090 4.191 4.065 4.141 157,723 -0.03(-0.61%)
Dec 01, 2003 4.292 4.292 4.141 4.166 110,272 -0.10(-2.37%)
Nov 28, 2003 4.217 4.267 4.191 4.267 67,870 +0.08(+1.81%)
Nov 26, 2003 4.166 4.217 4.166 4.191 23,791 +0.05(+1.22%)
Nov 25, 2003 4.156 4.217 4.126 4.141 150,917 -0.02(-0.36%)
Nov 24, 2003 4.181 4.191 4.141 4.156 55,339 -0.04(-0.84%)
Nov 21, 2003 4.217 4.242 4.191 4.191 116,015 -0.03(-0.60%)
Nov 20, 2003 4.191 4.292 4.191 4.217 44,061 -0.08(-1.76%)
Nov 19, 2003 4.217 4.292 4.141 4.292 74,062 +0.03(+0.59%)
Nov 18, 2003 4.393 4.393 4.242 4.267 115,852 -0.10(-2.31%)
Nov 17, 2003 4.494 4.494 4.368 4.368 60,359 -0.05(-1.14%)
Nov 14, 2003 4.368 4.469 4.343 4.419 22,848 +0.03(+0.57%)
Nov 13, 2003 4.469 4.469 4.368 4.393 19,337 -0.08(-1.69%)
Nov 12, 2003 4.469 4.469 4.368 4.469 23,426 +0.03(+0.57%)
Nov 11, 2003 4.570 4.570 4.393 4.444 121,787 -0.10(-2.22%)
Nov 10, 2003 4.570 4.570 4.520 4.545 16,000 +0.03(+0.56%)
Nov 07, 2003 4.555 4.636 4.494 4.520 182,473 -0.03(-0.56%)
Nov 06, 2003 4.545 4.545 4.444 4.545 73,244 +0.00(+0.00%)
Nov 05, 2003 4.595 4.636 4.494 4.545 272,863 -0.05(-1.10%)
Nov 04, 2003 4.666 4.671 4.570 4.595 266,697 -0.07(-1.41%)
Nov 03, 2003 4.560 4.711 4.646 4.661 325,515 +0.10(+2.21%)
Oct 31, 2003 4.267 4.560 4.242 4.560 351,698 +0.41(+9.85%)
Oct 30, 2003 4.191 4.191 4.141 4.151 62,577 +0.03(+0.61%)
Oct 29, 2003 4.090 4.171 4.075 4.126 130,698 +0.07(+1.62%)
Oct 28, 2003 4.171 4.171 3.989 4.060 265,160 -0.10(-2.31%)
Oct 27, 2003 4.040 4.166 4.040 4.156 424,771 +0.12(+2.88%)
Oct 24, 2003 4.065 4.065 4.015 4.040 2,026,426 -0.10(-2.44%)
Oct 23, 2003 4.166 4.166 4.040 4.141 61,982 +0.00(+0.00%)
Oct 22, 2003 3.939 4.141 3.838 4.141 401,403 +0.25(+6.49%)
Oct 21, 2003 3.747 3.939 3.747 3.888 252,486 +0.14(+3.77%)
Oct 20, 2003 3.802 3.802 3.737 3.747 30,892 -0.02(-0.40%)
Oct 17, 2003 3.737 3.802 3.737 3.762 35,843 -0.03(-0.67%)
Oct 16, 2003 3.712 3.787 3.671 3.787 47,526 +0.08(+2.04%)
Oct 15, 2003 3.686 3.787 3.686 3.712 105,747 +0.05(+1.38%)
Oct 14, 2003 3.712 3.772 3.661 3.661 179,017 -0.05(-1.36%)
Oct 13, 2003 3.611 3.762 3.585 3.712 152,085 +0.18(+5.00%)
Oct 10, 2003 3.636 3.661 3.409 3.535 308,726 -0.13(-3.45%)
Oct 09, 2003 3.787 3.838 3.585 3.661 1,736,116 -0.18(-4.61%)
Oct 08, 2003 3.939 3.939 3.813 3.838 96,637 -0.10(-2.56%)
Oct 07, 2003 3.939 3.939 3.903 3.939 47,328 +0.01(+0.26%)
Oct 06, 2003 3.914 3.964 3.888 3.929 111,490 +0.03(+0.65%)
Oct 03, 2003 3.903 3.914 3.863 3.903 200,206 +0.04(+1.05%)
Oct 02, 2003 3.888 3.903 3.838 3.863 20,793 +0.00(+0.00%)
Oct 01, 2003 3.888 3.888 3.787 3.863 53,071 -0.03(-0.65%)
Sep 30, 2003 3.914 3.919 3.762 3.888 139,610 -0.01(-0.13%)
Sep 29, 2003 3.881 3.914 3.863 3.893 128,124 +0.08(+2.12%)
Sep 26, 2003 3.881 3.888 3.762 3.813 80,201 -0.05(-1.31%)
Sep 25, 2003 3.762 3.863 3.737 3.863 134,659 +0.13(+3.38%)
Sep 24, 2003 3.752 3.762 3.737 3.737 59,210 +0.03(+0.68%)
Sep 23, 2003 3.712 3.752 3.712 3.712 39,803 -0.03(-0.68%)
Sep 22, 2003 3.838 3.863 3.686 3.737 82,775 -0.13(-3.27%)
Sep 19, 2003 3.863 3.914 3.712 3.863 2,254,555 +0.00(+0.00%)
Sep 18, 2003 3.838 3.914 3.787 3.863 201,395 +0.02(+0.53%)
Sep 17, 2003 3.914 3.914 3.838 3.843 27,525 -0.05(-1.17%)
Sep 16, 2003 3.838 3.888 3.737 3.888 227,336 +0.13(+3.36%)
Sep 15, 2003 3.838 3.838 3.737 3.762 67,923 -0.03(-0.67%)
Sep 12, 2003 3.762 3.787 3.686 3.787 64,359 +0.05(+1.35%)
Sep 11, 2003 3.762 3.762 3.737 3.737 6,931 -0.03(-0.67%)
Sep 10, 2003 3.888 3.888 3.737 3.762 46,536 -0.10(-2.61%)
Sep 09, 2003 3.914 3.914 3.863 3.863 43,566 -0.03(-0.65%)
Sep 08, 2003 3.737 4.004 3.686 3.888 132,481 +0.19(+5.05%)
Sep 05, 2003 3.611 3.701 3.560 3.701 68,121 +0.10(+2.66%)
Sep 04, 2003 3.560 3.636 3.535 3.606 69,904 -0.01(-0.14%)
Sep 03, 2003 3.636 3.701 3.611 3.611 142,580 -0.07(-1.79%)
Sep 02, 2003 3.686 3.747 3.611 3.676 43,962 -0.06(-1.49%)
Aug 29, 2003 3.661 3.747 3.651 3.732 77,825 +0.10(+2.64%)
Aug 28, 2003 3.636 3.661 3.560 3.636 46,734 -0.03(-0.69%)
Aug 27, 2003 3.636 3.661 3.535 3.661 216,643 +0.00(+0.00%)
Aug 26, 2003 3.686 3.737 3.585 3.661 49,507 +0.08(+2.11%)
Aug 25, 2003 3.535 3.585 3.434 3.585 30,694 +0.10(+2.90%)
Aug 22, 2003 3.535 3.535 3.409 3.484 17,426 -0.05(-1.43%)
Aug 21, 2003 3.661 3.661 3.510 3.535 48,715 -0.08(-2.10%)
Aug 20, 2003 3.232 3.686 3.232 3.611 375,858 +0.25(+7.52%)
Aug 19, 2003 3.510 3.560 3.282 3.358 95,449 -0.16(-4.45%)
Aug 18, 2003 3.535 3.712 3.510 3.515 79,607 -0.12(-3.33%)
Aug 15, 2003 3.772 3.787 3.484 3.636 139,016 -0.15(-4.00%)
Aug 14, 2003 3.909 3.909 3.772 3.787 72,874 -0.10(-2.60%)
Aug 13, 2003 3.954 3.954 3.863 3.888 139,610 -0.07(-1.66%)
Aug 12, 2003 4.015 4.015 3.919 3.954 121,589 -0.04(-0.89%)
Aug 11, 2003 4.050 4.050 3.964 3.989 198,424 -0.05(-1.25%)
Aug 08, 2003 3.939 4.050 3.813 4.040 248,723 +0.10(+2.56%)
Aug 07, 2003 4.065 4.065 3.838 3.939 102,380 -0.13(-3.11%)
Aug 06, 2003 4.065 4.090 4.015 4.065 106,737 -0.05(-1.23%)
Aug 05, 2003 4.141 4.166 3.939 4.116 313,875 +0.10(+2.52%)
Aug 04, 2003 3.636 4.065 3.611 4.015 1,456,896 +0.43(+11.97%)
Aug 01, 2003 3.510 3.585 3.510 3.585 42,180 +0.05(+1.43%)
Jul 31, 2003 3.560 3.686 3.510 3.535 237,436 +0.00(+0.00%)
Jul 30, 2003 3.484 3.560 3.484 3.535 133,273 +0.10(+2.94%)
Jul 29, 2003 3.661 3.661 3.383 3.434 153,076 -0.20(-5.56%)
Jul 28, 2003 3.914 3.914 3.560 3.636 190,899 -0.27(-6.86%)
Jul 25, 2003 3.787 3.914 3.777 3.903 200,999 +0.12(+3.07%)
Jul 24, 2003 3.737 3.888 3.535 3.787 418,632 +0.15(+4.17%)
Jul 23, 2003 3.611 3.681 3.434 3.636 400,413 +0.03(+0.70%)
Jul 22, 2003 3.055 3.686 3.055 3.611 949,943 +0.53(+17.21%)
Jul 21, 2003 3.042 3.080 3.030 3.080 92,677 +0.05(+1.67%)
Jul 18, 2003 3.005 3.055 2.969 3.030 204,563 +0.05(+1.69%)
Jul 17, 2003 3.030 3.131 2.828 2.979 231,495 -0.08(-2.48%)
Jul 16, 2003 3.080 3.080 3.005 3.055 90,895 +0.03(+0.83%)
Jul 15, 2003 3.131 3.131 3.030 3.030 19,010 -0.05(-1.64%)
Jul 14, 2003 3.131 3.282 2.954 3.080 139,610 -0.05(-1.61%)
Jul 11, 2003 2.954 3.131 2.954 3.131 175,651 +0.10(+3.25%)
Jul 10, 2003 3.050 3.050 2.979 3.032 79,013 +0.03(+0.92%)
Jul 09, 2003 2.919 3.055 2.919 3.005 84,360 +0.10(+3.48%)
Jul 08, 2003 3.090 3.156 2.904 2.904 177,037 -0.19(-6.05%)
Jul 07, 2003 2.954 3.156 2.878 3.090 266,942 +0.14(+4.62%)
Jul 03, 2003 3.055 3.055 2.853 2.954 333,678 -0.07(-2.17%)
Jul 02, 2003 2.626 3.080 2.626 3.020 622,799 +0.37(+14.12%)
Jul 01, 2003 2.449 2.646 2.449 2.646 342,985 +0.20(+8.04%)
Jun 30, 2003 2.399 2.550 2.348 2.449 175,255 +0.04(+1.68%)
Jun 27, 2003 2.373 2.409 2.348 2.409 23,961 +0.05(+2.14%)
Jun 26, 2003 2.348 2.373 2.308 2.358 76,042 +0.01(+0.43%)
Jun 25, 2003 2.323 2.348 2.222 2.348 85,944 +0.03(+1.09%)
Jun 24, 2003 2.197 2.323 2.156 2.323 76,042 +0.14(+6.48%)
Jun 23, 2003 2.272 2.272 2.146 2.182 32,674 -0.09(-4.00%)
Jun 20, 2003 2.298 2.373 2.171 2.272 88,518 -0.08(-3.23%)
Jun 19, 2003 2.383 2.383 2.298 2.348 27,327 -0.03(-1.06%)
Jun 18, 2003 2.545 2.545 2.323 2.373 324,172 -0.15(-6.00%)
Jun 17, 2003 2.399 2.560 2.373 2.525 1,046,779 +0.20(+8.70%)
Jun 16, 2003 2.020 2.348 2.015 2.323 879,246 +0.30(+15.00%)
Jun 13, 2003 1.757 2.020 1.757 2.020 101,984 +0.28(+15.94%)
Jun 12, 2003 1.707 1.757 1.666 1.742 24,951 +0.04(+2.07%)
Jun 11, 2003 1.742 1.742 1.707 1.707 35,645 -0.01(-0.59%)
Jun 10, 2003 1.742 1.757 1.707 1.717 64,161 -0.08(-4.23%)
Jun 09, 2003 1.803 1.843 1.767 1.793 53,071 +0.03(+1.43%)
Jun 06, 2003 1.843 1.843 1.752 1.767 30,298 +0.00(+0.00%)
Jun 05, 2003 1.742 1.767 1.742 1.767 20,198 +0.00(+0.00%)
Jun 04, 2003 1.767 1.793 1.767 1.767 9,307 -0.03(-1.41%)
Jun 03, 2003 1.793 1.843 1.767 1.793 7,525 -0.03(-1.39%)
Jun 02, 2003 1.828 1.843 1.793 1.818 65,151 -0.03(-1.37%)
May 30, 2003 1.767 1.843 1.692 1.843 42,576 +0.08(+4.29%)
May 29, 2003 1.666 1.767 1.666 1.767 54,853 +0.03(+1.45%)
May 28, 2003 1.818 1.868 1.742 1.742 36,041 -0.08(-4.43%)
May 27, 2003 1.868 1.868 1.818 1.823 20,793 -0.10(-5.00%)
May 23, 2003 1.944 1.969 1.919 1.919 27,922 -0.01(-0.52%)
May 22, 2003 1.944 1.944 1.919 1.929 44,556 -0.02(-0.91%)
May 21, 2003 1.944 1.947 1.944 1.947 5,544 +0.00(+0.13%)
May 20, 2003 1.944 1.969 1.919 1.944 41,387 -0.07(-3.51%)
May 19, 2003 2.015 2.015 1.944 2.015 2,772 +0.02(+1.01%)
May 16, 2003 1.969 1.995 1.944 1.995 14,852 +0.00(+0.00%)
May 15, 2003 2.015 2.015 1.990 1.995 18,812 -0.02(-1.00%)
May 14, 2003 1.969 2.020 1.969 2.015 80,795 +0.10(+5.00%)
May 13, 2003 1.894 1.919 1.894 1.919 17,426 +0.03(+1.33%)
May 12, 2003 1.894 1.934 1.868 1.894 26,733 +0.00(+0.00%)
May 09, 2003 1.894 1.919 1.894 1.894 21,585 -0.01(-0.27%)
May 08, 2003 1.919 1.919 1.894 1.899 42,972 -0.02(-1.05%)
May 07, 2003 1.995 1.995 1.894 1.919 24,159 -0.03(-1.30%)
May 06, 2003 1.879 2.020 1.879 1.944 54,259 +0.08(+4.05%)
May 05, 2003 1.868 1.899 1.868 1.868 31,486 -0.02(-0.80%)
May 02, 2003 1.894 1.919 1.868 1.884 36,833 -0.04(-1.84%)
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.