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

Petmed Express Inc (NQ: PETS )

4.165 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
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%)
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.