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

Petmed Express Inc (NQ: PETS )

4.085 -0.195 (-4.56%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 10, 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 (%)
Aug 31, 2010 8.136 8.182 7.889 7.956 721,283 -0.21(-2.52%)
Aug 30, 2010 8.275 8.363 8.157 8.162 248,290 -0.12(-1.49%)
Aug 27, 2010 8.316 8.383 8.079 8.285 258,473 +0.05(+0.56%)
Aug 26, 2010 8.275 8.315 8.172 8.239 175,721 -0.01(-0.12%)
Aug 25, 2010 8.043 8.394 8.018 8.249 400,415 +0.16(+1.97%)
Aug 24, 2010 8.090 8.172 8.033 8.090 412,492 -0.07(-0.88%)
Aug 23, 2010 8.270 8.352 8.146 8.162 150,392 -0.07(-0.88%)
Aug 20, 2010 8.229 8.285 8.213 8.234 175,606 -0.03(-0.37%)
Aug 19, 2010 8.260 8.358 8.188 8.265 204,031 -0.03(-0.31%)
Aug 18, 2010 8.239 8.363 8.222 8.291 169,514 +0.05(+0.56%)
Aug 17, 2010 8.316 8.316 8.198 8.244 231,253 +0.00(+0.00%)
Aug 16, 2010 8.172 8.267 8.090 8.244 191,563 +0.03(+0.31%)
Aug 13, 2010 8.301 8.337 8.110 8.219 327,904 -0.09(-1.12%)
Aug 12, 2010 8.095 8.394 8.095 8.311 357,117 +0.17(+2.09%)
Aug 11, 2010 8.383 8.399 8.126 8.141 411,878 -0.35(-4.15%)
Aug 10, 2010 8.489 8.668 8.458 8.494 380,135 -0.07(-0.84%)
Aug 09, 2010 8.387 8.601 8.387 8.566 426,481 +0.17(+2.01%)
Aug 06, 2010 8.330 8.448 8.238 8.397 316,718 +0.04(+0.43%)
Aug 05, 2010 8.330 8.494 8.330 8.361 320,412 +0.02(+0.25%)
Aug 04, 2010 8.259 8.479 8.259 8.341 586,550 +0.11(+1.37%)
Aug 03, 2010 8.254 8.484 8.203 8.228 664,901 +0.04(+0.50%)
Aug 02, 2010 8.228 8.346 8.106 8.187 599,028 +0.04(+0.44%)
Jul 30, 2010 8.039 8.203 8.029 8.152 352,662 +0.07(+0.89%)
Jul 29, 2010 8.208 8.249 8.065 8.080 361,872 -0.07(-0.82%)
Jul 28, 2010 8.244 8.310 8.070 8.146 362,136 -0.08(-0.99%)
Jul 27, 2010 8.152 8.274 8.136 8.228 403,427 +0.13(+1.58%)
Jul 26, 2010 8.141 8.238 8.065 8.101 686,137 -0.12(-1.49%)
Jul 23, 2010 8.146 8.274 8.126 8.223 1,036,329 +0.07(+0.88%)
Jul 22, 2010 8.182 8.336 8.136 8.152 876,243 -0.01(-0.13%)
Jul 21, 2010 8.443 8.525 8.126 8.162 1,064,169 -0.29(-3.45%)
Jul 20, 2010 8.218 8.627 8.085 8.453 1,161,314 -0.06(-0.72%)
Jul 19, 2010 7.779 8.642 7.666 8.514 3,935,666 -0.49(-5.45%)
Jul 16, 2010 9.348 9.404 8.882 9.005 742,698 -0.41(-4.34%)
Jul 15, 2010 9.394 9.445 9.199 9.414 147,229 +0.04(+0.38%)
Jul 14, 2010 9.383 9.450 9.286 9.378 140,925 -0.02(-0.22%)
Jul 13, 2010 9.302 9.455 9.062 9.399 322,723 +0.21(+2.28%)
Jul 12, 2010 9.210 9.424 9.092 9.189 243,885 -0.08(-0.88%)
Jul 09, 2010 9.138 9.302 8.928 9.271 262,532 +0.16(+1.80%)
Jul 08, 2010 9.046 9.153 8.918 9.107 314,872 +0.14(+1.54%)
Jul 07, 2010 8.847 9.051 8.704 8.969 386,895 +0.12(+1.39%)
Jul 06, 2010 9.220 9.240 8.806 8.847 439,317 -0.27(-2.97%)
Jul 02, 2010 9.164 9.194 8.995 9.118 196,238 -0.04(-0.39%)
Jul 01, 2010 9.066 9.194 8.913 9.153 423,288 +0.06(+0.62%)
Jun 30, 2010 8.867 9.199 8.867 9.097 592,680 +0.24(+2.65%)
Jun 29, 2010 8.944 9.087 8.816 8.862 462,622 -0.20(-2.20%)
Jun 25, 2010 9.046 9.133 8.918 9.061 560,982 +0.06(+0.68%)
Jun 24, 2010 8.862 9.046 8.729 9.000 438,430 +0.08(+0.92%)
Jun 23, 2010 8.862 8.954 8.842 8.918 215,014 +0.03(+0.29%)
Jun 22, 2010 9.026 9.087 8.867 8.893 349,691 -0.09(-1.02%)
Jun 21, 2010 8.969 9.087 8.816 8.985 525,316 +0.06(+0.69%)
Jun 18, 2010 9.097 9.276 8.877 8.923 883,846 -0.18(-2.02%)
Jun 17, 2010 9.240 9.322 9.107 9.107 303,449 -0.13(-1.44%)
Jun 16, 2010 9.215 9.353 9.210 9.240 478,601 -0.01(-0.11%)
Jun 15, 2010 9.204 9.368 9.158 9.250 440,845 +0.06(+0.67%)
Jun 14, 2010 9.342 9.450 9.158 9.189 212,909 -0.08(-0.88%)
Jun 11, 2010 9.112 9.314 9.082 9.271 418,629 +0.12(+1.34%)
Jun 10, 2010 9.220 9.455 8.959 9.148 589,184 +0.03(+0.28%)
Jun 09, 2010 9.353 9.521 8.995 9.123 487,597 -0.20(-2.19%)
Jun 08, 2010 9.276 9.424 9.077 9.327 689,514 +0.07(+0.77%)
Jun 07, 2010 9.649 9.649 9.245 9.256 545,965 -0.46(-4.73%)
Jun 04, 2010 9.807 9.945 9.649 9.715 469,060 -0.25(-2.51%)
Jun 03, 2010 9.726 10.02 9.659 9.966 506,233 +0.20(+2.09%)
Jun 02, 2010 9.864 9.884 9.480 9.761 719,928 -0.13(-1.29%)
Jun 01, 2010 10.07 10.22 9.864 9.889 412,453 -0.19(-1.88%)
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%)
May 03, 2010 11.32 11.52 10.88 10.90 1,052,244 -0.36(-3.16%)
Apr 30, 2010 12.09 12.09 11.25 11.26 1,002,059 -0.86(-7.09%)
Apr 29, 2010 12.00 12.33 11.78 12.12 480,133 +0.19(+1.62%)
Apr 28, 2010 11.93 12.15 11.90 11.92 423,801 -0.04(-0.30%)
Apr 27, 2010 11.88 11.99 11.70 11.96 691,410 +0.09(+0.77%)
Apr 26, 2010 12.03 12.19 11.86 11.87 291,883 -0.13(-1.10%)
Apr 23, 2010 12.32 12.32 11.86 12.00 680,922 -0.46(-3.67%)
Apr 22, 2010 11.77 12.52 11.65 12.46 667,005 +0.62(+5.24%)
Apr 21, 2010 11.93 12.20 11.74 11.84 421,600 -0.08(-0.68%)
Apr 20, 2010 11.69 11.92 11.48 11.92 427,786 +0.29(+2.49%)
Apr 19, 2010 11.74 11.74 11.40 11.63 513,792 -0.17(-1.46%)
Apr 16, 2010 11.68 11.84 11.57 11.80 621,503 +0.16(+1.35%)
Apr 15, 2010 11.60 11.81 11.26 11.64 803,513 +0.00(+0.00%)
Apr 14, 2010 11.70 11.72 11.54 11.64 461,859 +0.01(+0.09%)
Apr 13, 2010 11.70 11.78 11.57 11.63 543,816 -0.10(-0.87%)
Apr 12, 2010 11.76 11.83 11.59 11.73 465,339 -0.09(-0.73%)
Apr 09, 2010 11.64 11.89 11.49 11.82 644,952 -0.05(-0.39%)
Apr 08, 2010 11.37 11.95 11.31 11.87 1,086,233 +0.59(+5.23%)
Apr 07, 2010 11.20 11.31 11.03 11.28 680,808 +0.06(+0.50%)
Apr 06, 2010 11.16 11.29 11.02 11.22 416,281 +0.00(+0.00%)
Apr 05, 2010 11.58 11.58 11.15 11.22 741,081 -0.30(-2.60%)
Apr 01, 2010 11.33 11.52 11.52 11.52 700,595 +0.25(+2.21%)
Mar 31, 2010 11.25 11.43 11.19 11.27 534,381 +0.03(+0.23%)
Mar 30, 2010 11.23 11.29 11.10 11.25 261,370 +0.06(+0.55%)
Mar 29, 2010 11.19 11.36 11.00 11.19 906,924 +0.05(+0.46%)
Mar 26, 2010 11.14 11.23 10.97 11.13 1,037,935 +0.06(+0.50%)
Mar 25, 2010 11.18 11.28 11.04 11.08 669,507 -0.06(-0.50%)
Mar 24, 2010 11.24 11.24 11.09 11.13 514,919 -0.10(-0.91%)
Mar 23, 2010 11.29 11.47 11.11 11.24 734,616 -0.14(-1.25%)
Mar 22, 2010 11.30 11.56 11.09 11.38 800,236 -0.05(-0.40%)
Mar 19, 2010 11.13 11.75 11.00 11.42 1,095,090 +0.35(+3.12%)
Mar 18, 2010 11.06 11.14 10.88 11.08 1,365,797 -0.18(-1.58%)
Mar 17, 2010 11.87 11.92 11.23 11.26 2,066,419 -0.59(-4.98%)
Mar 16, 2010 11.43 11.93 11.41 11.85 2,302,907 +0.48(+4.20%)
Mar 15, 2010 11.18 11.42 10.48 11.37 1,427,302 +0.73(+6.88%)
Mar 12, 2010 10.35 10.66 10.29 10.64 988,960 +0.32(+3.05%)
Mar 11, 2010 10.17 10.34 10.07 10.32 354,943 +0.13(+1.30%)
Mar 10, 2010 10.21 10.30 10.14 10.19 710,860 +0.03(+0.25%)
Mar 09, 2010 10.02 10.30 10.02 10.16 753,431 +0.09(+0.86%)
Mar 08, 2010 9.935 10.11 9.930 10.08 638,110 +0.25(+2.54%)
Mar 05, 2010 9.721 9.838 9.665 9.828 994,003 +0.17(+1.74%)
Mar 04, 2010 9.914 10.09 9.533 9.660 1,047,303 -0.24(-2.46%)
Mar 03, 2010 10.16 10.17 9.896 9.904 523,200 -0.23(-2.26%)
Mar 02, 2010 10.05 10.21 9.904 10.13 1,240,431 +0.18(+1.79%)
Mar 01, 2010 9.853 10.11 9.757 9.955 515,285 +0.11(+1.08%)
Feb 26, 2010 9.894 9.894 9.762 9.848 341,407 -0.01(-0.10%)
Feb 25, 2010 9.787 9.881 9.762 9.858 235,867 +0.02(+0.16%)
Feb 24, 2010 9.762 9.848 9.757 9.843 358,408 +0.08(+0.83%)
Feb 23, 2010 9.782 9.876 9.711 9.762 403,920 +0.00(+0.00%)
Feb 22, 2010 9.838 9.889 9.685 9.762 610,336 -0.02(-0.16%)
Feb 19, 2010 9.965 10.05 9.752 9.777 776,606 -0.22(-2.19%)
Feb 18, 2010 10.06 10.06 9.782 9.996 728,294 -0.04(-0.41%)
Feb 17, 2010 10.04 10.13 9.955 10.04 449,401 +0.00(+0.00%)
Feb 16, 2010 9.874 10.10 9.874 10.04 649,860 +0.20(+2.02%)
Feb 12, 2010 9.721 9.838 9.838 9.838 301,519 +0.09(+0.89%)
Feb 11, 2010 9.706 9.762 9.640 9.752 230,775 +0.06(+0.58%)
Feb 10, 2010 9.477 9.716 9.462 9.696 733,843 +0.27(+2.91%)
Feb 09, 2010 9.376 9.426 9.310 9.421 277,249 +0.09(+0.92%)
Feb 08, 2010 9.426 9.477 9.325 9.335 275,131 -0.12(-1.28%)
Feb 05, 2010 9.365 9.457 9.305 9.457 766,876 +0.08(+0.81%)
Feb 04, 2010 9.436 9.462 9.300 9.381 1,026,097 -0.12(-1.22%)
Feb 03, 2010 9.457 9.542 9.411 9.497 236,013 +0.02(+0.21%)
Feb 02, 2010 9.542 9.588 9.451 9.477 550,870 -0.03(-0.32%)
Feb 01, 2010 9.325 9.532 9.249 9.507 434,899 +0.19(+2.01%)
Jan 29, 2010 9.568 9.730 9.320 9.320 593,457 -0.25(-2.64%)
Jan 28, 2010 9.633 9.730 9.507 9.573 491,121 -0.06(-0.58%)
Jan 27, 2010 9.497 9.649 9.497 9.628 588,575 +0.07(+0.74%)
Jan 26, 2010 9.517 9.608 9.512 9.558 352,846 -0.01(-0.11%)
Jan 25, 2010 9.618 9.664 9.416 9.568 496,094 +0.01(+0.11%)
Jan 22, 2010 9.775 9.836 9.553 9.558 590,891 -0.19(-1.97%)
Jan 21, 2010 9.694 9.846 9.608 9.750 806,540 +0.10(+1.00%)
Jan 20, 2010 9.396 9.674 9.365 9.654 1,100,644 +0.27(+2.86%)
Jan 19, 2010 9.355 9.583 9.335 9.386 1,743,323 +0.24(+2.60%)
Jan 15, 2010 9.285 9.148 9.148 9.148 801,272 -0.09(-0.99%)
Jan 14, 2010 9.219 9.350 9.183 9.239 440,134 +0.06(+0.66%)
Jan 13, 2010 9.108 9.234 9.087 9.178 440,717 +0.10(+1.06%)
Jan 12, 2010 9.017 9.113 8.956 9.082 426,839 +0.04(+0.39%)
Jan 11, 2010 9.103 9.168 8.981 9.047 477,737 +0.00(+0.00%)
Jan 08, 2010 9.067 9.153 8.964 9.047 643,260 -0.03(-0.28%)
Jan 07, 2010 9.077 9.168 9.022 9.072 435,625 +0.01(+0.11%)
Jan 06, 2010 9.032 9.173 8.971 9.062 393,689 +0.05(+0.56%)
Jan 05, 2010 9.027 9.092 8.850 9.011 1,801,631 -0.02(-0.17%)
Jan 04, 2010 8.991 9.128 8.961 9.027 827,029 +0.10(+1.08%)
Dec 31, 2009 9.011 8.931 8.931 8.931 1,302,166 -0.08(-0.90%)
Dec 30, 2009 9.072 9.103 8.976 9.011 751,477 -0.06(-0.67%)
Dec 29, 2009 9.072 9.097 9.052 9.072 325,017 +0.01(+0.06%)
Dec 28, 2009 9.153 9.214 9.032 9.067 240,077 -0.09(-0.99%)
Dec 24, 2009 9.092 9.194 9.006 9.158 326,882 +0.06(+0.67%)
Dec 23, 2009 9.133 9.229 9.027 9.097 518,007 -0.07(-0.72%)
Dec 22, 2009 9.148 9.239 9.133 9.163 284,483 +0.07(+0.78%)
Dec 21, 2009 9.244 9.244 9.032 9.092 468,412 -0.10(-1.10%)
Dec 18, 2009 8.976 9.204 8.941 9.194 1,058,717 +0.23(+2.54%)
Dec 17, 2009 9.280 9.290 8.890 8.966 891,271 -0.32(-3.48%)
Dec 16, 2009 9.274 9.510 9.244 9.290 1,013,202 +0.06(+0.60%)
Dec 15, 2009 9.148 9.279 9.148 9.234 768,681 +0.10(+1.05%)
Dec 14, 2009 9.072 9.143 9.027 9.138 457,298 +0.11(+1.23%)
Dec 11, 2009 9.011 9.062 8.956 9.027 391,191 +0.05(+0.56%)
Dec 10, 2009 8.951 9.092 8.920 8.976 977,989 +0.06(+0.68%)
Dec 09, 2009 8.799 8.926 8.769 8.915 373,950 +0.10(+1.09%)
Dec 08, 2009 8.855 8.910 8.784 8.819 431,765 -0.10(-1.13%)
Dec 07, 2009 8.870 8.951 8.855 8.920 231,580 +0.07(+0.74%)
Dec 04, 2009 8.698 8.865 8.683 8.855 580,643 +0.22(+2.52%)
Dec 03, 2009 8.597 8.678 8.541 8.637 535,646 +0.06(+0.65%)
Dec 02, 2009 8.344 8.637 8.344 8.582 564,802 +0.25(+2.97%)
Dec 01, 2009 8.359 8.420 8.283 8.334 621,488 +0.03(+0.37%)
Nov 30, 2009 8.324 8.374 8.142 8.304 515,132 -0.06(-0.67%)
Nov 27, 2009 8.339 8.531 8.253 8.359 150,483 -0.13(-1.49%)
Nov 25, 2009 8.405 8.536 8.384 8.486 296,464 +0.07(+0.78%)
Nov 24, 2009 8.395 8.430 8.283 8.420 323,593 +0.03(+0.36%)
Nov 23, 2009 8.298 8.435 8.298 8.389 366,859 +0.17(+2.09%)
Nov 20, 2009 8.223 8.319 8.152 8.218 339,712 -0.02(-0.25%)
Nov 19, 2009 8.369 8.425 8.197 8.238 512,114 -0.20(-2.34%)
Nov 18, 2009 8.430 8.506 8.258 8.435 652,938 +0.02(+0.24%)
Nov 17, 2009 8.309 8.475 8.218 8.415 520,026 +0.11(+1.28%)
Nov 16, 2009 8.233 8.369 8.162 8.309 683,320 +0.15(+1.80%)
Nov 13, 2009 8.081 8.177 8.076 8.162 814,859 +0.07(+0.88%)
Nov 12, 2009 8.243 8.266 8.076 8.091 623,798 -0.14(-1.66%)
Nov 11, 2009 8.344 8.369 8.147 8.228 595,312 -0.04(-0.49%)
Nov 10, 2009 8.293 8.374 8.233 8.268 544,855 -0.03(-0.30%)
Nov 09, 2009 8.263 8.314 8.213 8.293 406,602 +0.08(+0.99%)
Nov 06, 2009 8.041 8.263 8.041 8.213 434,712 +0.15(+1.82%)
Nov 05, 2009 7.970 8.116 7.914 8.066 784,434 +0.12(+1.53%)
Nov 04, 2009 7.975 8.091 7.924 7.944 718,768 -0.01(-0.06%)
Nov 03, 2009 8.010 8.101 7.889 7.950 1,088,488 -0.07(-0.82%)
Nov 02, 2009 7.919 8.142 7.889 8.015 1,184,028 +0.08(+1.02%)
Oct 30, 2009 7.833 7.970 7.818 7.934 1,223,969 +0.08(+1.03%)
Oct 29, 2009 7.874 7.998 7.752 7.853 1,210,295 -0.03(-0.32%)
Oct 28, 2009 7.990 8.030 7.869 7.879 1,187,637 -0.14(-1.77%)
Oct 27, 2009 8.152 8.195 8.015 8.020 936,567 -0.07(-0.81%)
Oct 26, 2009 8.339 8.339 8.066 8.086 1,192,116 -0.08(-0.93%)
Oct 23, 2009 8.245 8.329 8.127 8.162 1,188,525 -0.14(-1.65%)
Oct 22, 2009 8.268 8.334 8.066 8.298 1,239,160 +0.10(+1.23%)
Oct 21, 2009 8.455 8.465 8.127 8.197 1,993,135 -0.23(-2.76%)
Oct 20, 2009 8.572 9.052 8.384 8.430 2,859,192 -0.58(-6.40%)
Oct 19, 2009 8.794 9.103 8.541 9.006 7,214,721 -0.94(-9.41%)
Oct 16, 2009 9.730 10.26 9.684 9.942 2,192,079 +0.21(+2.13%)
Oct 15, 2009 9.689 9.917 9.664 9.735 755,903 +0.03(+0.26%)
Oct 14, 2009 9.805 9.876 9.664 9.709 874,512 -0.03(-0.31%)
Oct 13, 2009 9.836 9.917 9.699 9.740 511,726 -0.07(-0.67%)
Oct 12, 2009 9.907 9.962 9.719 9.805 354,029 -0.01(-0.10%)
Oct 09, 2009 9.684 9.831 9.608 9.816 1,086,109 +0.11(+1.09%)
Oct 08, 2009 10.03 10.08 9.664 9.709 909,471 -0.27(-2.74%)
Oct 07, 2009 9.881 10.08 9.841 9.982 1,586,654 +0.15(+1.54%)
Oct 06, 2009 9.633 9.922 9.447 9.831 1,234,562 +0.21(+2.15%)
Oct 05, 2009 9.639 9.709 9.558 9.623 642,944 +0.03(+0.32%)
Oct 02, 2009 9.532 9.644 9.360 9.593 477,516 -0.02(-0.21%)
Oct 01, 2009 9.598 9.659 9.345 9.613 604,221 +0.08(+0.85%)
Sep 30, 2009 9.583 9.618 9.325 9.532 406,568 +0.00(+0.00%)
Sep 29, 2009 9.381 9.750 9.376 9.532 575,444 +0.13(+1.40%)
Sep 28, 2009 9.436 9.541 9.360 9.401 382,700 -0.03(-0.32%)
Sep 25, 2009 9.330 9.532 9.307 9.431 250,913 +0.07(+0.70%)
Sep 24, 2009 9.477 9.578 9.335 9.365 362,067 -0.13(-1.38%)
Sep 23, 2009 9.421 9.644 9.401 9.497 340,562 +0.07(+0.75%)
Sep 22, 2009 9.608 9.608 9.355 9.426 369,969 -0.11(-1.11%)
Sep 21, 2009 9.457 9.699 9.457 9.532 431,132 +0.05(+0.53%)
Sep 18, 2009 9.441 9.618 9.381 9.482 557,744 +0.12(+1.24%)
Sep 17, 2009 9.229 9.451 9.153 9.365 265,560 +0.10(+1.09%)
Sep 16, 2009 9.507 9.507 9.219 9.264 526,249 -0.16(-1.72%)
Sep 15, 2009 9.360 9.441 9.183 9.426 362,146 +0.02(+0.16%)
Sep 14, 2009 9.365 9.446 9.269 9.411 327,093 +0.03(+0.32%)
Sep 11, 2009 9.628 9.684 9.340 9.381 379,075 -0.29(-2.98%)
Sep 10, 2009 9.785 9.795 9.537 9.669 333,301 -0.07(-0.73%)
Sep 09, 2009 9.573 9.795 9.512 9.740 367,254 +0.22(+2.28%)
Sep 08, 2009 9.532 9.735 9.477 9.522 581,937 -0.02(-0.16%)
Sep 04, 2009 9.330 9.537 9.234 9.537 516,569 +0.24(+2.56%)
Sep 03, 2009 9.199 9.376 9.143 9.300 446,092 +0.10(+1.10%)
Sep 02, 2009 9.163 9.300 9.072 9.199 703,472 -0.01(-0.11%)
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.