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 31, 2005 5.388 5.681 5.353 5.610 633,196 +0.22(+4.03%)
Oct 28, 2005 5.479 5.479 5.176 5.393 831,304 -0.12(-2.11%)
Oct 27, 2005 5.630 5.747 5.454 5.509 519,246 -0.15(-2.59%)
Oct 26, 2005 5.848 5.848 5.651 5.656 645,084 -0.19(-3.28%)
Oct 25, 2005 5.726 5.898 5.560 5.848 1,039,018 +0.18(+3.21%)
Oct 24, 2005 5.474 5.686 5.353 5.666 2,395,585 +0.59(+11.64%)
Oct 21, 2005 5.166 5.292 5.075 5.075 716,661 -0.16(-2.99%)
Oct 20, 2005 5.136 5.257 5.136 5.232 502,556 +0.10(+1.87%)
Oct 19, 2005 5.014 5.171 4.898 5.136 504,323 +0.08(+1.50%)
Oct 18, 2005 5.201 5.252 5.030 5.060 415,293 -0.15(-2.81%)
Oct 17, 2005 5.060 5.227 5.004 5.206 390,641 +0.18(+3.62%)
Oct 14, 2005 5.030 5.050 4.833 5.025 560,783 +0.02(+0.30%)
Oct 13, 2005 4.929 5.050 4.696 5.009 1,083,236 +0.05(+0.92%)
Oct 12, 2005 5.201 5.353 4.878 4.964 891,201 -0.28(-5.30%)
Oct 11, 2005 5.252 5.393 5.201 5.242 303,690 -0.04(-0.76%)
Oct 10, 2005 5.211 5.328 5.211 5.282 232,097 +0.04(+0.77%)
Oct 07, 2005 5.201 5.403 5.126 5.242 489,342 +0.05(+0.97%)
Oct 06, 2005 5.429 5.429 5.116 5.191 579,990 -0.26(-4.81%)
Oct 05, 2005 5.555 5.570 5.353 5.454 490,770 -0.08(-1.46%)
Oct 04, 2005 5.418 5.630 5.388 5.535 716,718 +0.18(+3.30%)
Oct 03, 2005 5.176 5.449 5.161 5.358 589,521 +0.13(+2.41%)
Sep 30, 2005 5.100 5.328 5.100 5.232 771,755 +0.09(+1.67%)
Sep 29, 2005 5.272 5.277 5.065 5.146 1,023,019 -0.16(-3.04%)
Sep 28, 2005 5.504 5.550 5.257 5.307 887,203 -0.25(-4.45%)
Sep 27, 2005 5.590 5.681 5.429 5.555 950,060 -0.10(-1.79%)
Sep 26, 2005 5.575 5.676 5.565 5.656 677,784 +0.16(+2.94%)
Sep 23, 2005 5.494 5.605 5.302 5.494 634,154 +0.09(+1.68%)
Sep 22, 2005 5.403 5.524 5.050 5.403 1,496,563 +0.18(+3.38%)
Sep 21, 2005 5.731 5.786 5.176 5.227 1,900,306 -0.46(-8.16%)
Sep 20, 2005 5.908 6.087 5.620 5.691 1,344,701 -0.19(-3.18%)
Sep 19, 2005 5.752 5.883 5.681 5.878 703,460 +0.21(+3.74%)
Sep 16, 2005 5.651 5.762 5.504 5.666 491,974 +0.03(+0.45%)
Sep 15, 2005 5.898 5.898 5.504 5.641 731,111 -0.16(-2.70%)
Sep 14, 2005 5.802 5.933 5.762 5.797 578,243 +0.00(+0.00%)
Sep 13, 2005 5.918 5.933 5.747 5.797 654,741 -0.06(-1.03%)
Sep 12, 2005 5.726 5.908 5.726 5.858 1,356,040 +0.21(+3.76%)
Sep 09, 2005 5.706 5.747 5.560 5.646 766,851 +0.01(+0.09%)
Sep 08, 2005 5.590 5.681 5.454 5.641 1,400,478 +0.08(+1.36%)
Sep 07, 2005 5.550 5.908 5.514 5.565 2,720,459 +0.07(+1.19%)
Sep 06, 2005 5.297 5.529 5.257 5.499 1,816,383 +0.22(+4.21%)
Sep 02, 2005 5.302 5.302 5.201 5.277 468,224 +0.01(+0.10%)
Sep 01, 2005 5.302 5.302 5.227 5.272 410,628 -0.01(-0.10%)
Aug 31, 2005 5.312 5.312 5.227 5.277 428,371 +0.00(+0.00%)
Aug 30, 2005 5.358 5.358 5.247 5.277 811,849 -0.05(-0.95%)
Aug 29, 2005 5.176 5.413 5.126 5.328 1,496,535 +0.29(+5.71%)
Aug 26, 2005 5.176 5.176 4.863 5.040 742,298 -0.11(-2.16%)
Aug 25, 2005 5.373 5.429 5.100 5.151 660,680 -0.20(-3.68%)
Aug 24, 2005 5.277 5.429 5.171 5.348 1,131,737 +0.05(+0.86%)
Aug 23, 2005 5.227 5.353 5.221 5.302 671,994 +0.10(+1.94%)
Aug 22, 2005 5.136 5.272 5.065 5.201 742,680 +0.11(+2.08%)
Aug 19, 2005 5.065 5.201 4.974 5.095 413,659 +0.03(+0.60%)
Aug 18, 2005 5.176 5.176 4.797 5.065 1,349,156 -0.12(-2.24%)
Aug 17, 2005 5.353 5.403 5.100 5.181 798,631 -0.15(-2.84%)
Aug 16, 2005 5.509 5.509 5.267 5.333 920,688 -0.08(-1.40%)
Aug 15, 2005 5.201 5.555 5.201 5.408 1,929,456 +0.23(+4.49%)
Aug 12, 2005 5.297 5.297 5.110 5.176 359,281 -0.05(-0.97%)
Aug 11, 2005 5.166 5.302 5.100 5.227 589,422 +0.08(+1.47%)
Aug 10, 2005 5.166 5.348 5.050 5.151 1,358,497 +0.04(+0.69%)
Aug 09, 2005 4.903 5.353 4.903 5.115 2,592,538 +0.21(+4.22%)
Aug 08, 2005 5.009 5.025 4.802 4.908 474,522 -0.01(-0.21%)
Aug 05, 2005 5.030 5.075 4.681 4.918 1,170,050 -0.12(-2.31%)
Aug 04, 2005 5.110 5.176 4.959 5.035 627,380 -0.05(-0.99%)
Aug 03, 2005 5.050 5.186 5.019 5.085 642,973 +0.01(+0.20%)
Aug 02, 2005 5.312 5.328 5.014 5.075 1,630,339 -0.17(-3.18%)
Aug 01, 2005 4.908 5.282 4.898 5.242 3,274,820 +0.38(+7.90%)
Jul 29, 2005 4.691 4.908 4.681 4.858 1,353,915 +0.20(+4.34%)
Jul 28, 2005 4.530 4.747 4.469 4.656 860,036 +0.15(+3.25%)
Jul 27, 2005 4.595 4.595 4.419 4.509 753,084 -0.08(-1.65%)
Jul 26, 2005 4.605 4.605 4.545 4.585 1,073,429 +0.04(+0.89%)
Jul 25, 2005 4.550 4.621 4.509 4.545 2,529,282 +0.10(+2.27%)
Jul 22, 2005 4.494 4.504 4.343 4.444 428,078 +0.00(+0.00%)
Jul 21, 2005 4.504 4.520 4.398 4.444 327,194 -0.03(-0.56%)
Jul 20, 2005 4.464 4.499 4.292 4.469 780,191 +0.03(+0.57%)
Jul 19, 2005 4.166 4.459 4.095 4.444 975,940 +0.33(+8.11%)
Jul 18, 2005 4.065 4.141 4.065 4.111 343,567 +0.04(+0.87%)
Jul 15, 2005 4.050 4.090 4.035 4.075 135,354 +0.03(+0.75%)
Jul 14, 2005 4.025 4.085 4.010 4.045 207,573 -0.02(-0.50%)
Jul 13, 2005 4.105 4.105 4.035 4.065 177,784 -0.04(-0.98%)
Jul 12, 2005 4.111 4.151 4.090 4.105 305,659 -0.01(-0.12%)
Jul 11, 2005 3.954 4.146 3.954 4.111 760,067 +0.13(+3.17%)
Jul 08, 2005 3.949 4.060 3.949 3.984 370,166 -0.01(-0.13%)
Jul 07, 2005 3.838 4.004 3.838 3.989 362,237 +0.00(+0.00%)
Jul 06, 2005 3.959 4.050 3.888 3.989 423,006 +0.14(+3.54%)
Jul 05, 2005 3.838 3.883 3.802 3.853 440,217 -0.04(-0.91%)
Jul 01, 2005 3.944 3.944 3.843 3.888 182,780 -0.01(-0.13%)
Jun 30, 2005 3.944 3.979 3.828 3.893 336,478 -0.04(-0.90%)
Jun 29, 2005 3.939 3.989 3.873 3.929 259,173 +0.05(+1.17%)
Jun 28, 2005 3.984 4.040 3.848 3.883 314,202 -0.11(-2.78%)
Jun 27, 2005 3.994 4.035 3.858 3.994 227,188 +0.06(+1.54%)
Jun 24, 2005 3.969 3.989 3.671 3.934 1,614,768 -0.07(-1.64%)
Jun 23, 2005 4.085 4.121 3.944 3.999 182,948 -0.07(-1.68%)
Jun 22, 2005 3.969 4.121 3.969 4.068 215,455 +0.10(+2.48%)
Jun 21, 2005 4.080 4.151 3.929 3.969 210,775 -0.12(-2.96%)
Jun 20, 2005 4.080 4.141 4.075 4.090 199,248 -0.02(-0.49%)
Jun 17, 2005 4.161 4.191 4.050 4.111 442,637 -0.04(-0.85%)
Jun 16, 2005 4.105 4.267 4.040 4.146 407,247 +0.05(+1.11%)
Jun 15, 2005 4.015 4.110 3.989 4.100 382,759 +0.10(+2.53%)
Jun 14, 2005 4.095 4.161 3.989 3.999 255,682 -0.12(-2.94%)
Jun 13, 2005 4.090 4.217 3.914 4.121 658,102 +0.10(+2.38%)
Jun 10, 2005 3.787 4.090 3.787 4.025 1,073,618 +0.24(+6.27%)
Jun 09, 2005 3.737 3.792 3.661 3.787 173,247 +0.07(+1.90%)
Jun 08, 2005 3.656 3.752 3.656 3.717 178,912 +0.08(+2.22%)
Jun 07, 2005 3.727 3.787 3.636 3.636 204,613 -0.10(-2.70%)
Jun 06, 2005 3.772 3.787 3.686 3.737 217,690 -0.04(-0.94%)
Jun 03, 2005 3.853 3.853 3.712 3.772 464,927 -0.06(-1.58%)
Jun 02, 2005 3.520 3.858 3.510 3.833 2,684,436 +0.27(+7.66%)
Jun 01, 2005 3.550 3.590 3.474 3.560 202,300 -0.01(-0.14%)
May 31, 2005 3.631 3.646 3.535 3.565 267,754 -0.03(-0.70%)
May 27, 2005 3.575 3.636 3.520 3.590 241,820 +0.04(+0.99%)
May 26, 2005 3.459 3.560 3.409 3.555 465,557 +0.15(+4.30%)
May 25, 2005 3.449 3.484 3.409 3.409 127,684 -0.02(-0.59%)
May 24, 2005 3.449 3.454 3.368 3.429 164,759 +0.02(+0.59%)
May 23, 2005 3.358 3.459 3.338 3.409 600,032 +0.08(+2.27%)
May 20, 2005 3.414 3.414 3.282 3.333 440,140 -0.06(-1.79%)
May 19, 2005 3.484 3.560 3.333 3.393 567,159 -0.14(-3.86%)
May 18, 2005 3.606 3.676 3.484 3.530 363,580 -0.09(-2.51%)
May 17, 2005 3.676 3.787 3.580 3.621 323,881 -0.03(-0.69%)
May 16, 2005 3.419 3.787 3.414 3.646 759,978 +0.36(+11.08%)
May 13, 2005 3.398 3.414 3.272 3.282 144,107 -0.06(-1.66%)
May 12, 2005 3.282 3.409 3.252 3.338 275,590 +0.04(+1.07%)
May 11, 2005 3.484 3.560 3.303 3.303 269,528 -0.20(-5.76%)
May 10, 2005 3.611 3.636 3.505 3.505 196,882 -0.09(-2.53%)
May 09, 2005 3.434 3.600 3.434 3.595 158,234 +0.16(+4.55%)
May 06, 2005 3.434 3.474 3.414 3.439 89,633 +0.01(+0.15%)
May 05, 2005 3.303 3.434 3.292 3.434 107,575 +0.10(+3.03%)
May 04, 2005 3.348 3.378 3.292 3.333 312,023 -0.05(-1.35%)
May 03, 2005 3.383 3.439 3.328 3.378 132,108 -0.02(-0.59%)
May 02, 2005 3.429 3.429 3.358 3.398 132,102 +0.05(+1.51%)
Apr 29, 2005 3.388 3.439 3.313 3.348 209,088 -0.04(-1.19%)
Apr 28, 2005 3.444 3.444 3.383 3.388 56,337 -0.04(-1.03%)
Apr 27, 2005 3.333 3.459 3.308 3.424 94,346 +0.06(+1.65%)
Apr 26, 2005 3.404 3.510 3.358 3.368 86,435 -0.06(-1.77%)
Apr 25, 2005 3.530 3.530 3.383 3.429 95,833 -0.08(-2.16%)
Apr 22, 2005 3.358 3.510 3.333 3.505 259,874 +0.13(+3.89%)
Apr 21, 2005 3.414 3.434 3.333 3.373 123,120 -0.02(-0.60%)
Apr 20, 2005 3.404 3.484 3.348 3.393 200,705 -0.04(-1.18%)
Apr 19, 2005 3.404 3.459 3.282 3.434 333,363 +0.03(+0.89%)
Apr 18, 2005 3.434 3.484 3.368 3.404 327,131 -0.06(-1.61%)
Apr 15, 2005 3.611 3.621 3.409 3.459 185,905 -0.13(-3.52%)
Apr 14, 2005 3.535 3.626 3.535 3.585 98,083 +0.03(+0.85%)
Apr 13, 2005 3.535 3.585 3.535 3.555 71,149 +0.03(+0.72%)
Apr 12, 2005 3.555 3.606 3.510 3.530 276,354 -0.03(-0.71%)
Apr 11, 2005 3.510 3.631 3.510 3.555 503,127 +0.04(+1.00%)
Apr 08, 2005 3.616 3.616 3.520 3.520 100,822 -0.08(-2.24%)
Apr 07, 2005 3.535 3.636 3.484 3.600 174,259 +0.06(+1.57%)
Apr 06, 2005 3.681 3.686 3.459 3.545 283,670 -0.09(-2.36%)
Apr 05, 2005 3.661 3.737 3.595 3.631 197,337 -0.10(-2.56%)
Apr 04, 2005 3.787 3.787 3.656 3.726 131,061 -0.05(-1.35%)
Apr 01, 2005 3.717 3.792 3.651 3.777 166,888 +0.04(+0.94%)
Mar 31, 2005 3.787 3.787 3.636 3.742 237,636 -0.04(-1.07%)
Mar 30, 2005 3.701 3.792 3.681 3.782 215,516 +0.01(+0.27%)
Mar 29, 2005 3.863 3.863 3.595 3.772 309,134 -0.08(-2.10%)
Mar 28, 2005 3.828 3.873 3.813 3.853 191,222 +0.03(+0.79%)
Mar 24, 2005 3.818 3.878 3.767 3.823 144,059 +0.03(+0.66%)
Mar 23, 2005 3.762 3.813 3.686 3.797 187,418 +0.11(+3.01%)
Mar 22, 2005 3.611 3.762 3.585 3.686 210,522 +0.11(+2.96%)
Mar 21, 2005 3.459 3.585 3.454 3.580 132,514 +0.13(+3.65%)
Mar 18, 2005 3.469 3.535 3.414 3.454 303,205 -0.09(-2.42%)
Mar 17, 2005 3.530 3.540 3.520 3.540 60,883 +0.00(+0.00%)
Mar 16, 2005 3.459 3.560 3.459 3.540 139,525 +0.07(+2.04%)
Mar 15, 2005 3.459 3.585 3.459 3.469 110,115 -0.01(-0.15%)
Mar 14, 2005 3.626 3.626 3.434 3.474 252,375 -0.10(-2.82%)
Mar 11, 2005 3.454 3.580 3.323 3.575 533,051 +0.00(+0.00%)
Mar 10, 2005 3.863 3.979 3.494 3.575 786,129 -0.34(-8.65%)
Mar 09, 2005 3.888 3.999 3.838 3.914 164,872 -0.03(-0.64%)
Mar 08, 2005 4.116 4.116 3.838 3.939 378,898 -0.11(-2.62%)
Mar 07, 2005 4.095 4.100 3.949 4.045 218,625 -0.05(-1.11%)
Mar 04, 2005 4.060 4.156 4.050 4.090 162,811 +0.01(+0.25%)
Mar 03, 2005 4.050 4.151 4.050 4.080 165,256 -0.02(-0.49%)
Mar 02, 2005 4.136 4.201 4.045 4.100 89,281 -0.04(-0.85%)
Mar 01, 2005 4.050 4.161 3.954 4.136 208,219 +0.05(+1.11%)
Feb 28, 2005 4.161 4.171 4.070 4.090 125,504 -0.01(-0.12%)
Feb 25, 2005 4.196 4.206 4.045 4.095 190,329 -0.04(-0.86%)
Feb 24, 2005 4.045 4.141 4.040 4.131 94,178 +0.04(+0.86%)
Feb 23, 2005 4.237 4.237 4.085 4.095 133,865 -0.07(-1.70%)
Feb 22, 2005 4.247 4.292 4.166 4.166 158,014 -0.12(-2.83%)
Feb 18, 2005 4.222 4.302 4.156 4.287 181,758 +0.10(+2.41%)
Feb 17, 2005 4.212 4.222 4.131 4.186 96,503 +0.01(+0.30%)
Feb 16, 2005 4.156 4.217 4.060 4.174 177,659 +0.03(+0.79%)
Feb 15, 2005 4.065 4.191 4.065 4.141 334,840 -0.03(-0.61%)
Feb 14, 2005 4.242 4.242 4.015 4.166 359,934 -0.06(-1.32%)
Feb 11, 2005 4.040 4.242 4.040 4.222 196,967 +0.11(+2.58%)
Feb 10, 2005 4.176 4.186 3.964 4.116 447,689 -0.07(-1.69%)
Feb 09, 2005 4.393 4.403 4.121 4.186 391,623 -0.13(-3.04%)
Feb 08, 2005 4.292 4.403 4.292 4.318 304,332 +0.02(+0.35%)
Feb 07, 2005 4.237 4.302 4.100 4.302 491,435 +0.16(+3.90%)
Feb 04, 2005 4.161 4.227 4.045 4.141 507,689 +0.05(+1.23%)
Feb 03, 2005 3.964 4.136 3.914 4.090 647,066 +0.10(+2.53%)
Feb 02, 2005 4.085 4.141 3.949 3.989 764,465 -0.10(-2.35%)
Feb 01, 2005 3.787 4.100 3.787 4.085 1,419,995 +0.26(+6.73%)
Jan 31, 2005 3.893 3.989 3.802 3.828 585,748 -0.02(-0.39%)
Jan 28, 2005 3.737 3.893 3.712 3.843 474,369 +0.07(+1.74%)
Jan 27, 2005 3.757 3.792 3.737 3.777 242,587 +0.03(+0.67%)
Jan 26, 2005 3.757 3.767 3.696 3.752 407,812 +0.01(+0.13%)
Jan 25, 2005 3.585 3.782 3.540 3.747 586,235 +0.16(+4.51%)
Jan 24, 2005 3.661 4.131 3.535 3.585 1,808,062 +0.15(+4.26%)
Jan 21, 2005 3.510 3.565 3.409 3.439 146,790 -0.13(-3.54%)
Jan 20, 2005 3.631 3.631 3.383 3.565 249,276 +0.02(+0.57%)
Jan 19, 2005 3.656 3.656 3.505 3.545 196,329 -0.04(-0.99%)
Jan 18, 2005 3.449 3.631 3.383 3.580 301,320 +0.20(+5.98%)
Jan 14, 2005 3.287 3.409 3.282 3.378 184,366 +0.10(+2.92%)
Jan 13, 2005 3.166 3.308 3.156 3.282 177,271 -0.04(-1.22%)
Jan 12, 2005 3.292 3.404 3.282 3.323 139,629 +0.00(+0.00%)
Jan 11, 2005 3.358 3.358 3.247 3.323 189,554 -0.01(-0.30%)
Jan 10, 2005 3.338 3.398 3.161 3.333 305,682 +0.02(+0.61%)
Jan 07, 2005 3.540 3.600 3.166 3.313 681,285 -0.23(-6.55%)
Jan 06, 2005 3.489 3.550 3.333 3.545 334,773 +0.11(+3.08%)
Jan 05, 2005 3.681 3.681 3.424 3.439 215,922 -0.11(-2.99%)
Jan 04, 2005 3.813 3.813 3.505 3.545 396,970 -0.23(-6.15%)
Jan 03, 2005 3.828 3.924 3.732 3.777 268,582 -0.07(-1.71%)
Dec 31, 2004 3.838 3.934 3.737 3.843 226,544 +0.03(+0.79%)
Dec 30, 2004 3.686 3.853 3.636 3.813 264,368 +0.18(+4.86%)
Dec 29, 2004 3.661 3.681 3.474 3.636 255,258 +0.06(+1.55%)
Dec 28, 2004 3.535 3.600 3.414 3.580 246,941 +0.05(+1.46%)
Dec 27, 2004 3.383 3.550 3.383 3.529 143,174 +0.05(+1.57%)
Dec 23, 2004 3.585 3.585 3.323 3.474 354,867 -0.02(-0.58%)
Dec 22, 2004 3.555 3.626 3.484 3.494 181,196 -0.05(-1.42%)
Dec 21, 2004 3.535 3.595 3.494 3.545 222,188 +0.02(+0.57%)
Dec 20, 2004 3.535 3.701 3.484 3.525 359,025 -0.04(-1.13%)
Dec 17, 2004 3.560 3.585 3.484 3.565 240,802 -0.01(-0.14%)
Dec 16, 2004 3.676 3.676 3.520 3.570 268,130 -0.07(-1.94%)
Dec 15, 2004 3.686 3.787 3.570 3.641 451,901 -0.09(-2.44%)
Dec 14, 2004 3.338 3.782 3.333 3.732 1,820,278 +0.37(+11.13%)
Dec 13, 2004 3.383 3.414 3.282 3.358 314,469 +0.01(+0.15%)
Dec 10, 2004 3.292 3.383 3.257 3.353 258,031 +0.07(+2.12%)
Dec 09, 2004 3.287 3.419 3.262 3.283 366,154 -0.13(-3.67%)
Dec 08, 2004 3.277 3.409 3.277 3.409 175,255 +0.07(+1.96%)
Dec 07, 2004 3.282 3.398 3.272 3.343 219,811 -0.03(-0.90%)
Dec 06, 2004 3.232 3.383 3.232 3.373 228,326 +0.04(+1.21%)
Dec 03, 2004 3.212 3.368 3.186 3.333 201,593 +0.07(+2.01%)
Dec 02, 2004 3.358 3.373 3.156 3.267 586,362 -0.06(-1.67%)
Dec 01, 2004 3.282 3.353 3.257 3.323 197,038 +0.04(+1.23%)
Nov 30, 2004 3.207 3.368 3.207 3.282 126,540 +0.03(+0.77%)
Nov 29, 2004 3.191 3.434 3.131 3.257 203,573 +0.02(+0.62%)
Nov 26, 2004 3.184 3.257 3.136 3.237 107,133 -0.01(-0.31%)
Nov 24, 2004 3.257 3.257 3.141 3.247 112,084 +0.03(+0.94%)
Nov 23, 2004 3.222 3.282 3.151 3.217 216,247 -0.07(-2.00%)
Nov 22, 2004 3.111 3.282 3.111 3.282 245,159 +0.15(+4.84%)
Nov 19, 2004 3.242 3.282 3.045 3.131 388,334 -0.13(-4.02%)
Nov 18, 2004 3.378 3.383 3.257 3.262 162,185 -0.09(-2.56%)
Nov 17, 2004 3.247 3.424 3.232 3.348 220,603 +0.01(+0.30%)
Nov 16, 2004 3.429 3.429 3.308 3.338 171,492 -0.09(-2.51%)
Nov 15, 2004 3.313 3.424 3.207 3.424 415,464 +0.14(+4.31%)
Nov 12, 2004 3.282 3.282 3.166 3.282 208,128 +0.10(+3.17%)
Nov 11, 2004 3.358 3.404 3.141 3.181 481,209 -0.12(-3.52%)
Nov 10, 2004 3.222 3.388 3.106 3.297 675,871 +0.16(+4.98%)
Nov 09, 2004 3.075 3.156 2.939 3.141 605,175 +0.13(+4.19%)
Nov 08, 2004 2.798 3.030 2.798 3.015 453,089 +0.12(+4.19%)
Nov 05, 2004 2.899 2.934 2.853 2.894 244,565 +0.04(+1.42%)
Nov 04, 2004 2.878 2.904 2.777 2.853 226,940 +0.03(+1.07%)
Nov 03, 2004 2.899 2.904 2.732 2.823 440,415 -0.04(-1.41%)
Nov 02, 2004 2.878 2.899 2.808 2.863 391,502 +0.04(+1.25%)
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.