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 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%)
Sep 01, 2009 9.194 9.517 8.961 9.209 1,020,588 +0.06(+0.66%)
Aug 31, 2009 9.148 9.209 9.052 9.148 317,325 -0.01(-0.11%)
Aug 28, 2009 9.173 9.269 9.123 9.158 351,199 -0.01(-0.11%)
Aug 27, 2009 9.204 9.274 9.113 9.168 662,198 -0.10(-1.09%)
Aug 26, 2009 9.123 9.300 9.103 9.269 623,930 +0.08(+0.83%)
Aug 25, 2009 9.022 9.204 8.954 9.194 546,573 +0.25(+2.77%)
Aug 24, 2009 8.961 9.006 8.850 8.946 314,540 -0.01(-0.06%)
Aug 21, 2009 9.133 9.133 8.875 8.951 594,634 -0.15(-1.67%)
Aug 20, 2009 9.113 9.118 8.936 9.103 250,059 -0.05(-0.55%)
Aug 19, 2009 8.936 9.239 8.936 9.153 334,731 +0.11(+1.23%)
Aug 18, 2009 8.905 9.072 8.647 9.042 369,135 +0.14(+1.53%)
Aug 17, 2009 8.835 8.920 8.799 8.905 354,774 -0.13(-1.45%)
Aug 14, 2009 9.219 9.295 8.976 9.037 388,231 -0.16(-1.76%)
Aug 13, 2009 9.355 9.376 9.072 9.199 467,300 -0.06(-0.66%)
Aug 12, 2009 9.143 9.406 9.113 9.259 389,412 +0.08(+0.83%)
Aug 11, 2009 9.148 9.300 9.113 9.183 406,056 -0.01(-0.06%)
Aug 10, 2009 9.264 9.355 9.128 9.188 724,516 -0.16(-1.73%)
Aug 07, 2009 9.097 9.401 9.057 9.350 821,215 +0.29(+3.24%)
Aug 06, 2009 9.274 9.274 8.875 9.057 511,657 -0.15(-1.59%)
Aug 05, 2009 9.355 9.462 9.118 9.204 783,803 -0.21(-2.26%)
Aug 04, 2009 9.416 9.492 9.280 9.416 590,096 +0.04(+0.43%)
Aug 03, 2009 9.431 9.507 9.330 9.376 591,201 -0.01(-0.11%)
Jul 31, 2009 9.396 9.522 9.376 9.386 535,513 -0.01(-0.11%)
Jul 30, 2009 9.335 9.477 9.207 9.396 677,656 +0.13(+1.42%)
Jul 29, 2009 9.103 9.360 8.996 9.264 823,491 +0.08(+0.83%)
Jul 28, 2009 8.946 9.239 8.819 9.188 1,124,656 +0.21(+2.37%)
Jul 27, 2009 8.905 8.996 8.794 8.976 528,543 +0.00(+0.00%)
Jul 24, 2009 8.905 9.022 8.743 8.976 688,908 +0.05(+0.57%)
Jul 23, 2009 8.865 9.047 8.774 8.926 1,040,720 +0.03(+0.34%)
Jul 22, 2009 8.784 9.077 8.652 8.895 1,335,137 +0.04(+0.40%)
Jul 21, 2009 8.819 8.920 8.622 8.860 2,834,015 +0.24(+2.82%)
Jul 20, 2009 8.981 9.103 8.556 8.617 3,726,415 +0.20(+2.34%)
Jul 17, 2009 8.263 8.506 8.179 8.420 1,114,913 +0.18(+2.15%)
Jul 16, 2009 8.005 8.268 8.005 8.243 929,250 +0.23(+2.90%)
Jul 15, 2009 7.767 8.056 7.742 8.010 729,946 +0.29(+3.80%)
Jul 14, 2009 7.525 7.742 7.403 7.717 622,694 +0.17(+2.21%)
Jul 13, 2009 7.343 7.565 7.237 7.550 512,084 +0.26(+3.54%)
Jul 10, 2009 7.272 7.383 7.237 7.292 368,160 +0.03(+0.35%)
Jul 09, 2009 7.459 7.499 7.262 7.267 449,509 -0.14(-1.84%)
Jul 08, 2009 7.353 7.464 7.287 7.403 670,830 +0.10(+1.31%)
Jul 07, 2009 7.282 7.378 7.267 7.307 881,405 +0.01(+0.14%)
Jul 06, 2009 7.363 7.489 7.262 7.297 693,391 -0.03(-0.35%)
Jul 02, 2009 7.494 7.565 7.307 7.322 833,287 -0.24(-3.21%)
Jul 01, 2009 7.616 7.737 7.550 7.565 460,965 -0.04(-0.47%)
Jun 30, 2009 7.636 7.762 7.585 7.601 566,346 +0.01(+0.07%)
Jun 29, 2009 7.575 7.656 7.484 7.596 422,778 -0.01(-0.13%)
Jun 26, 2009 7.322 7.656 7.317 7.606 1,292,269 +0.19(+2.59%)
Jun 25, 2009 7.393 7.555 7.368 7.413 726,777 -0.05(-0.68%)
Jun 24, 2009 7.398 7.606 7.363 7.464 722,236 +0.15(+2.07%)
Jun 23, 2009 7.221 7.368 7.221 7.312 710,729 +0.09(+1.26%)
Jun 22, 2009 7.191 7.272 7.186 7.221 593,851 -0.02(-0.28%)
Jun 19, 2009 7.353 7.419 7.242 7.242 981,491 -0.02(-0.21%)
Jun 18, 2009 7.393 7.408 7.196 7.257 1,304,484 -0.13(-1.78%)
Jun 17, 2009 7.378 7.505 7.237 7.388 509,846 +0.03(+0.41%)
Jun 16, 2009 7.535 7.535 7.328 7.358 872,580 -0.14(-1.89%)
Jun 15, 2009 7.333 7.535 7.186 7.499 1,346,236 +0.16(+2.21%)
Jun 12, 2009 7.383 7.439 7.307 7.338 831,871 -0.11(-1.49%)
Jun 11, 2009 7.469 7.570 7.403 7.449 557,064 -0.01(-0.14%)
Jun 10, 2009 7.585 7.742 7.348 7.459 990,131 -0.14(-1.80%)
Jun 09, 2009 7.687 7.712 7.555 7.596 556,552 -0.09(-1.18%)
Jun 08, 2009 7.757 7.803 7.621 7.687 411,156 -0.12(-1.49%)
Jun 05, 2009 7.838 7.838 7.656 7.803 461,139 -0.05(-0.58%)
Jun 04, 2009 7.843 7.869 7.692 7.848 545,419 +0.01(+0.06%)
Jun 03, 2009 7.788 7.859 7.585 7.843 981,357 +0.06(+0.78%)
Jun 02, 2009 7.550 7.833 7.413 7.783 1,517,646 +0.27(+3.64%)
Jun 01, 2009 7.176 7.570 7.171 7.510 1,126,970 +0.12(+1.57%)
May 29, 2009 7.322 7.419 7.140 7.393 1,169,316 +0.10(+1.32%)
May 28, 2009 7.429 7.530 7.105 7.297 1,543,072 +0.12(+1.69%)
May 27, 2009 7.570 7.611 7.110 7.176 1,388,078 -0.41(-5.46%)
May 26, 2009 7.434 7.631 7.373 7.590 1,037,406 +0.06(+0.74%)
May 22, 2009 7.611 7.667 7.383 7.535 525,980 -0.02(-0.27%)
May 21, 2009 7.707 7.742 7.338 7.555 952,282 -0.18(-2.29%)
May 20, 2009 7.803 7.970 7.692 7.732 1,301,569 +0.00(+0.00%)
May 19, 2009 7.990 8.041 7.707 7.732 1,382,329 -0.27(-3.41%)
May 18, 2009 8.106 8.167 7.813 8.005 1,136,559 +0.00(+0.00%)
May 15, 2009 8.192 8.293 7.950 8.005 836,520 -0.22(-2.64%)
May 14, 2009 8.253 8.374 7.939 8.223 1,022,690 -0.04(-0.49%)
May 13, 2009 8.840 8.850 8.051 8.263 1,816,940 -0.61(-6.89%)
May 12, 2009 8.946 9.077 8.632 8.875 1,406,949 +0.07(+0.80%)
May 11, 2009 8.339 9.047 8.243 8.804 3,460,534 +1.02(+13.13%)
May 08, 2009 7.838 7.939 7.636 7.783 1,259,714 -0.03(-0.39%)
May 07, 2009 8.091 8.106 7.783 7.813 1,203,421 -0.26(-3.26%)
May 06, 2009 8.182 8.243 8.020 8.076 826,002 -0.03(-0.31%)
May 05, 2009 8.238 8.384 7.980 8.101 1,079,248 -0.21(-2.50%)
May 04, 2009 8.334 8.536 8.182 8.309 740,358 +0.14(+1.73%)
May 01, 2009 8.142 8.304 8.056 8.167 757,837 -0.06(-0.68%)
Apr 30, 2009 8.025 8.521 7.995 8.223 1,046,738 +0.23(+2.91%)
Apr 29, 2009 7.838 8.086 7.737 7.990 809,158 +0.17(+2.20%)
Apr 28, 2009 7.590 7.990 7.585 7.818 795,290 +0.22(+2.86%)
Apr 27, 2009 7.712 7.818 7.585 7.601 852,748 -0.12(-1.51%)
Apr 24, 2009 8.020 8.202 7.687 7.717 983,987 -0.34(-4.21%)
Apr 23, 2009 8.147 8.218 7.965 8.056 435,801 -0.11(-1.36%)
Apr 22, 2009 8.020 8.435 8.020 8.167 657,385 +0.04(+0.50%)
Apr 21, 2009 8.111 8.137 7.904 8.127 665,354 +0.01(+0.12%)
Apr 20, 2009 8.369 8.450 7.975 8.116 782,051 -0.31(-3.72%)
Apr 17, 2009 8.470 8.521 8.273 8.430 720,553 -0.02(-0.18%)
Apr 16, 2009 7.980 8.475 7.889 8.445 825,425 +0.58(+7.40%)
Apr 15, 2009 7.656 7.919 7.601 7.864 528,784 +0.15(+1.90%)
Apr 14, 2009 7.793 7.899 7.646 7.717 681,538 -0.12(-1.48%)
Apr 13, 2009 8.319 8.319 7.550 7.833 1,383,885 -0.25(-3.13%)
Apr 09, 2009 8.132 8.309 7.990 8.086 632,783 +0.03(+0.38%)
Apr 08, 2009 8.005 8.172 7.922 8.056 700,615 +0.07(+0.82%)
Apr 07, 2009 8.213 8.316 7.965 7.990 647,838 -0.32(-3.89%)
Apr 06, 2009 8.430 8.430 8.030 8.314 773,546 -0.12(-1.44%)
Apr 03, 2009 8.607 8.754 8.334 8.435 409,687 -0.17(-2.00%)
Apr 02, 2009 8.794 8.880 8.541 8.607 800,408 +0.02(+0.24%)
Apr 01, 2009 8.329 8.693 8.218 8.587 761,529 +0.25(+3.03%)
Mar 31, 2009 8.233 8.536 8.106 8.334 1,076,944 +0.19(+2.36%)
Mar 30, 2009 8.177 8.268 7.990 8.142 787,293 -0.16(-1.95%)
Mar 26, 2009 8.096 8.511 8.096 8.304 1,134,836 +0.15(+1.86%)
Mar 25, 2009 8.379 8.607 7.955 8.152 1,022,571 -0.21(-2.48%)
Mar 24, 2009 8.668 8.668 8.344 8.359 667,557 -0.33(-3.84%)
Mar 23, 2009 8.319 8.703 8.202 8.693 866,780 +0.53(+6.44%)
Mar 20, 2009 8.329 8.470 8.056 8.167 555,691 -0.10(-1.16%)
Mar 19, 2009 8.142 8.334 7.965 8.263 572,856 +0.12(+1.49%)
Mar 18, 2009 7.808 8.228 7.661 8.142 889,123 +0.29(+3.67%)
Mar 17, 2009 7.742 7.885 7.661 7.853 510,010 +0.09(+1.11%)
Mar 16, 2009 7.752 7.843 7.596 7.767 633,853 +0.04(+0.52%)
Mar 13, 2009 7.778 7.808 7.520 7.727 818,266 -0.06(-0.78%)
Mar 12, 2009 7.070 7.828 7.070 7.788 1,260,210 +0.70(+9.92%)
Mar 11, 2009 6.923 7.086 6.847 7.085 585,087 +0.21(+3.09%)
Mar 10, 2009 6.898 7.075 6.706 6.872 502,389 +0.09(+1.27%)
Mar 09, 2009 6.847 6.943 6.675 6.786 471,093 -0.12(-1.76%)
Mar 06, 2009 6.721 6.918 6.650 6.908 900,401 +0.20(+3.02%)
Mar 05, 2009 6.943 7.024 6.690 6.706 981,345 -0.32(-4.60%)
Mar 04, 2009 6.923 7.075 6.877 7.029 804,877 +0.18(+2.58%)
Mar 02, 2009 6.918 6.968 6.777 6.852 774,420 -0.12(-1.67%)
Feb 27, 2009 6.700 7.054 6.645 6.968 519,715 +0.18(+2.68%)
Feb 26, 2009 6.908 6.974 6.781 6.786 705,699 -0.13(-1.83%)
Feb 25, 2009 6.979 7.044 6.817 6.913 711,378 -0.12(-1.65%)
Feb 24, 2009 6.872 7.070 6.857 7.029 759,458 +0.15(+2.21%)
Feb 23, 2009 7.009 7.019 6.827 6.877 615,340 -0.13(-1.88%)
Feb 20, 2009 6.827 7.140 6.827 7.009 715,726 -0.03(-0.36%)
Feb 19, 2009 7.060 7.125 6.999 7.034 501,932 +0.01(+0.14%)
Feb 18, 2009 7.029 7.125 6.923 7.024 706,606 +0.04(+0.51%)
Feb 17, 2009 6.913 7.156 6.675 6.989 1,049,026 -0.06(-0.86%)
Feb 13, 2009 7.398 7.550 7.009 7.049 1,689,172 -0.37(-4.98%)
Feb 12, 2009 7.287 7.439 7.277 7.419 502,414 +0.08(+1.10%)
Feb 11, 2009 7.469 7.505 7.282 7.338 711,113 -0.14(-1.89%)
Feb 10, 2009 7.535 7.712 7.398 7.479 726,601 -0.11(-1.47%)
Feb 09, 2009 7.626 7.687 7.499 7.590 476,484 -0.04(-0.46%)
Feb 06, 2009 7.403 7.808 7.287 7.626 924,747 +0.22(+3.01%)
Feb 05, 2009 7.424 7.439 7.231 7.403 812,611 -0.04(-0.54%)
Feb 04, 2009 7.510 7.596 7.398 7.444 557,647 -0.07(-0.88%)
Feb 03, 2009 7.388 7.601 7.348 7.510 1,143,203 +0.20(+2.77%)
Feb 02, 2009 7.312 7.429 7.272 7.307 974,924 +0.01(+0.07%)
Jan 30, 2009 7.550 7.636 7.257 7.302 855,360 -0.18(-2.43%)
Jan 29, 2009 7.525 7.616 7.348 7.484 1,136,549 -0.08(-1.00%)
Jan 28, 2009 7.545 7.687 7.434 7.560 973,943 +0.09(+1.22%)
Jan 27, 2009 7.762 7.788 7.434 7.469 1,005,830 -0.32(-4.09%)
Jan 26, 2009 7.606 7.944 7.606 7.788 849,329 +0.18(+2.39%)
Jan 23, 2009 7.656 7.722 7.484 7.606 1,359,823 -0.23(-2.97%)
Jan 22, 2009 8.061 8.061 7.636 7.838 877,037 -0.26(-3.19%)
Jan 21, 2009 7.864 8.228 7.722 8.096 1,449,419 +0.28(+3.56%)
Jan 20, 2009 8.536 8.597 7.585 7.818 2,478,761 -0.65(-7.65%)
Jan 16, 2009 8.344 8.516 8.187 8.465 1,173,727 +0.16(+1.89%)
Jan 15, 2009 8.056 8.435 7.778 8.309 1,904,477 +0.30(+3.79%)
Jan 14, 2009 8.071 8.182 7.823 8.005 1,708,140 -0.05(-0.57%)
Jan 13, 2009 8.430 8.516 8.046 8.051 1,474,659 -0.45(-5.24%)
Jan 12, 2009 9.113 9.128 8.486 8.496 1,248,100 -0.60(-6.56%)
Jan 09, 2009 9.128 9.214 8.850 9.092 946,877 -0.04(-0.39%)
Jan 08, 2009 8.981 9.219 8.870 9.128 1,059,843 +0.09(+1.01%)
Jan 07, 2009 9.229 9.229 8.931 9.037 878,577 -0.21(-2.30%)
Jan 06, 2009 9.001 9.446 8.895 9.249 1,610,745 +0.29(+3.27%)
Jan 05, 2009 8.824 9.017 8.708 8.956 1,045,553 +0.13(+1.43%)
Jan 02, 2009 8.880 8.946 8.708 8.829 760,267 -0.09(-0.96%)
Dec 31, 2008 9.103 9.123 8.713 8.915 1,153,729 -0.19(-2.06%)
Dec 30, 2008 8.541 9.103 8.491 9.103 991,732 +0.64(+7.59%)
Dec 29, 2008 8.668 8.683 8.309 8.460 510,099 -0.18(-2.11%)
Dec 26, 2008 8.511 8.658 8.406 8.642 323,079 +0.16(+1.91%)
Dec 24, 2008 8.400 8.566 8.192 8.481 304,527 +0.10(+1.15%)
Dec 23, 2008 8.273 8.506 8.233 8.384 690,369 +0.12(+1.47%)
Dec 22, 2008 8.440 8.496 8.041 8.263 791,048 -0.14(-1.68%)
Dec 19, 2008 8.147 8.597 8.010 8.405 1,451,384 +0.35(+4.40%)
Dec 18, 2008 8.076 8.304 7.929 8.051 758,812 -0.06(-0.75%)
Dec 17, 2008 8.015 8.223 7.910 8.111 774,736 +0.00(+0.00%)
Dec 16, 2008 7.859 8.172 7.859 8.111 877,917 +0.33(+4.29%)
Dec 15, 2008 7.712 7.853 7.510 7.778 986,241 -0.01(-0.07%)
Dec 12, 2008 7.520 7.879 7.459 7.783 750,156 +0.14(+1.85%)
Dec 11, 2008 8.056 8.101 7.585 7.641 972,442 -0.45(-5.50%)
Dec 10, 2008 7.859 8.167 7.712 8.086 744,032 +0.25(+3.16%)
Dec 09, 2008 8.187 8.582 7.788 7.838 1,115,360 -0.43(-5.20%)
Dec 08, 2008 8.036 8.410 7.970 8.268 1,914,962 +0.40(+5.14%)
Dec 05, 2008 8.071 8.081 7.484 7.864 1,785,635 -0.20(-2.51%)
Dec 04, 2008 8.091 8.420 7.955 8.066 1,558,609 -0.13(-1.60%)
Dec 03, 2008 8.010 8.860 7.934 8.197 3,044,014 -0.68(-7.69%)
Dec 02, 2008 8.673 8.931 8.450 8.880 1,805,938 +0.36(+4.21%)
Dec 01, 2008 9.027 9.118 8.465 8.521 1,904,497 -0.55(-6.02%)
Nov 28, 2008 8.926 9.143 8.926 9.067 678,599 -0.01(-0.11%)
Nov 26, 2008 9.032 9.108 8.951 9.077 1,359,717 +0.01(+0.11%)
Nov 25, 2008 9.254 9.267 9.009 9.067 2,758,487 -0.14(-1.54%)
Nov 24, 2008 8.855 9.325 8.746 9.209 1,779,655 +0.45(+5.14%)
Nov 21, 2008 8.860 8.900 8.096 8.759 1,961,209 -0.01(-0.12%)
Nov 20, 2008 8.865 9.103 8.703 8.769 2,091,789 -0.20(-2.25%)
Nov 19, 2008 8.961 9.330 8.850 8.971 1,689,854 -0.02(-0.17%)
Nov 18, 2008 8.971 9.188 8.698 8.986 1,319,863 +0.02(+0.17%)
Nov 17, 2008 8.749 9.128 8.597 8.971 1,309,052 +0.22(+2.54%)
Nov 14, 2008 9.462 9.462 8.749 8.749 1,803,211 -0.86(-8.95%)
Nov 13, 2008 8.673 9.623 8.673 9.608 1,995,273 +0.67(+7.53%)
Nov 12, 2008 9.158 9.158 8.875 8.936 1,024,491 -0.23(-2.48%)
Nov 11, 2008 9.128 9.264 8.754 9.163 1,144,757 +0.06(+0.67%)
Nov 10, 2008 9.158 9.229 8.926 9.103 1,293,977 +0.10(+1.12%)
Nov 07, 2008 9.224 9.229 8.875 9.001 1,062,065 -0.07(-0.78%)
Nov 06, 2008 8.501 9.219 8.111 9.072 2,560,496 +0.46(+5.34%)
Nov 05, 2008 8.905 9.037 8.541 8.612 1,127,395 -0.44(-4.86%)
Nov 04, 2008 9.335 9.482 8.996 9.052 1,471,859 -0.18(-1.92%)
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.