Indicators

Petmed Express Inc (NQ: PETS )

4.275 +0.115 (+2.76%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.883	8.011	7.857	7.945	244,942	+0.01(+0.13%)
Oct 28, 2010	7.945	7.981	7.878	7.934	192,839	+0.06(+0.72%)
Oct 27, 2010	7.765	7.903	7.765	7.878	308,237	-0.02(-0.20%)
Oct 25, 2010	7.986	8.027	7.893	7.893	233,114	-0.03(-0.39%)
Oct 22, 2010	7.970	8.017	7.811	7.924	321,395	+0.00(+0.00%)
Oct 21, 2010	7.970	8.181	7.790	7.924	461,552	-0.02(-0.19%)
Oct 20, 2010	7.945	8.063	7.888	7.939	423,792	-0.01(-0.06%)
Oct 19, 2010	8.006	8.119	7.832	7.945	1,085,473	-0.13(-1.59%)
Oct 18, 2010	7.713	8.166	7.549	8.073	2,427,493	-0.13(-1.63%)
Oct 15, 2010	8.531	8.603	8.171	8.207	722,945	-0.23(-2.74%)
Oct 14, 2010	8.531	8.582	8.361	8.438	366,926	-0.08(-0.97%)
Oct 13, 2010	8.459	8.567	8.351	8.521	407,225	+0.10(+1.16%)
Oct 12, 2010	8.243	8.459	8.227	8.423	244,337	+0.17(+2.12%)
Oct 11, 2010	8.274	8.402	7.975	8.248	489,286	-0.04(-0.43%)
Oct 08, 2010	8.701	8.793	8.269	8.284	1,059,030	-0.46(-5.24%)
Oct 07, 2010	9.071	9.071	8.685	8.742	418,166	-0.27(-3.02%)
Oct 06, 2010	9.210	9.230	8.973	9.014	143,547	-0.22(-2.34%)
Oct 05, 2010	9.024	9.364	8.886	9.230	345,318	+0.30(+3.34%)
Oct 04, 2010	9.138	9.153	8.721	8.932	331,812	-0.21(-2.25%)

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.