Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petmed Express Inc
(NQ:
PETS
)
4.230
+0.170 (+4.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
7.822
7.958
7.807
7.923
1,225,709
+0.08(+1.03%)
Oct 29, 2009
7.862
7.986
7.741
7.842
1,212,016
-0.03(-0.32%)
Oct 28, 2009
7.979
8.019
7.857
7.868
1,189,326
-0.14(-1.77%)
Oct 27, 2009
8.140
8.183
8.004
8.009
937,899
-0.07(-0.81%)
Oct 26, 2009
8.327
8.327
8.054
8.075
1,193,811
-0.08(-0.93%)
Oct 23, 2009
8.234
8.317
8.115
8.150
1,190,215
-0.14(-1.65%)
Oct 22, 2009
8.256
8.322
8.054
8.287
1,240,922
+0.10(+1.23%)
Oct 21, 2009
8.443
8.453
8.115
8.186
1,995,969
-0.23(-2.76%)
Oct 20, 2009
8.559
9.039
8.373
8.418
2,863,257
-0.58(-6.40%)
Oct 19, 2009
8.782
9.090
8.529
8.994
7,224,980
-0.93(-9.41%)
Oct 16, 2009
9.716
10.24
9.670
9.928
2,195,196
+0.21(+2.13%)
Oct 15, 2009
9.675
9.903
9.650
9.721
756,978
+0.03(+0.26%)
Oct 14, 2009
9.792
9.862
9.650
9.696
875,755
-0.03(-0.31%)
Oct 13, 2009
9.822
9.903
9.685
9.726
512,454
-0.07(-0.67%)
Oct 12, 2009
9.893
9.948
9.706
9.792
354,532
-0.01(-0.10%)
Oct 09, 2009
9.670
9.817
9.595
9.802
1,087,654
+0.11(+1.09%)
Oct 08, 2009
10.02
10.07
9.650
9.696
910,765
-0.27(-2.74%)
Oct 07, 2009
9.867
10.07
9.827
9.968
1,588,910
+0.15(+1.54%)
Oct 06, 2009
9.620
9.908
9.433
9.817
1,236,318
+0.21(+2.15%)
Oct 05, 2009
9.625
9.696
9.544
9.610
643,858
+0.03(+0.32%)
Oct 02, 2009
9.519
9.630
9.347
9.579
478,195
-0.02(-0.21%)
Oct 01, 2009
9.584
9.645
9.332
9.600
605,080
+0.08(+0.85%)
Sep 30, 2009
9.569
9.605
9.312
9.519
407,146
+0.00(+0.00%)
Sep 29, 2009
9.367
9.736
9.362
9.519
576,263
+0.13(+1.40%)
Sep 28, 2009
9.423
9.528
9.347
9.388
383,244
-0.03(-0.32%)
Sep 25, 2009
9.317
9.519
9.294
9.418
251,270
+0.07(+0.70%)
Sep 24, 2009
9.463
9.564
9.322
9.352
362,582
-0.13(-1.38%)
Sep 23, 2009
9.408
9.630
9.388
9.483
341,046
+0.07(+0.75%)
Sep 22, 2009
9.595
9.595
9.342
9.413
370,495
-0.11(-1.11%)
Sep 21, 2009
9.443
9.685
9.443
9.519
431,745
+0.05(+0.53%)
Sep 18, 2009
9.428
9.605
9.367
9.468
558,537
+0.12(+1.24%)
Sep 17, 2009
9.216
9.438
9.140
9.352
265,938
+0.10(+1.09%)
Sep 16, 2009
9.494
9.494
9.206
9.251
526,997
-0.16(-1.72%)
Sep 15, 2009
9.347
9.428
9.170
9.413
362,661
+0.02(+0.16%)
Sep 14, 2009
9.352
9.433
9.256
9.398
327,559
+0.03(+0.32%)
Sep 11, 2009
9.615
9.670
9.327
9.367
379,614
-0.29(-2.98%)
Sep 10, 2009
9.771
9.781
9.524
9.655
333,775
-0.07(-0.73%)
Sep 09, 2009
9.559
9.781
9.499
9.726
367,776
+0.22(+2.28%)
Sep 08, 2009
9.519
9.721
9.463
9.509
582,764
-0.02(-0.16%)
Sep 04, 2009
9.317
9.524
9.221
9.524
517,304
+0.24(+2.56%)
Sep 03, 2009
9.186
9.362
9.130
9.287
446,726
+0.10(+1.10%)
Sep 02, 2009
9.150
9.287
9.059
9.186
704,472
-0.01(-0.11%)
Sep 01, 2009
9.180
9.504
8.948
9.196
1,022,039
+0.06(+0.66%)
Aug 31, 2009
9.135
9.196
9.039
9.135
317,776
-0.01(-0.11%)
Aug 28, 2009
9.160
9.256
9.110
9.145
351,698
-0.01(-0.11%)
Aug 27, 2009
9.191
9.261
9.100
9.155
663,140
-0.10(-1.09%)
Aug 26, 2009
9.110
9.287
9.090
9.256
624,817
+0.08(+0.83%)
Aug 25, 2009
9.009
9.191
8.941
9.180
547,351
+0.25(+2.77%)
Aug 24, 2009
8.948
8.994
8.837
8.933
314,988
-0.01(-0.06%)
Aug 21, 2009
9.120
9.120
8.862
8.938
595,479
-0.15(-1.67%)
Aug 20, 2009
9.100
9.105
8.923
9.090
250,415
-0.05(-0.55%)
Aug 19, 2009
8.923
9.226
8.923
9.140
335,206
+0.11(+1.23%)
Aug 18, 2009
8.893
9.059
8.635
9.029
369,659
+0.14(+1.53%)
Aug 17, 2009
8.822
8.908
8.787
8.893
355,279
-0.13(-1.45%)
Aug 14, 2009
9.206
9.281
8.963
9.024
388,783
-0.16(-1.76%)
Aug 13, 2009
9.342
9.362
9.059
9.186
467,965
-0.06(-0.66%)
Aug 12, 2009
9.130
9.393
9.100
9.246
389,965
+0.08(+0.83%)
Aug 11, 2009
9.135
9.287
9.100
9.170
406,633
-0.01(-0.06%)
Aug 10, 2009
9.251
9.342
9.115
9.175
725,547
-0.16(-1.73%)
Aug 07, 2009
9.085
9.388
9.044
9.337
822,383
+0.29(+3.24%)
Aug 06, 2009
9.261
9.261
8.862
9.044
512,385
-0.15(-1.59%)
Aug 05, 2009
9.342
9.448
9.105
9.191
784,918
-0.21(-2.26%)
Aug 04, 2009
9.403
9.478
9.266
9.403
590,935
+0.04(+0.43%)
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
.