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
)
4.080
+0.020 (+0.49%)
Streaming Delayed Price
Updated: 9:45 AM 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 (%)
Mar 31, 2011
8.208
8.438
8.145
8.281
753,754
+0.07(+0.89%)
Mar 30, 2011
8.208
8.265
8.036
8.208
407,870
+0.16(+1.95%)
Mar 29, 2011
8.056
8.124
7.989
8.051
304,198
-0.02(-0.19%)
Mar 28, 2011
8.119
8.145
7.968
8.067
336,926
-0.02(-0.26%)
Mar 25, 2011
7.947
8.119
7.928
8.088
615,839
+0.20(+2.58%)
Mar 24, 2011
7.806
7.989
7.780
7.884
559,423
+0.08(+1.07%)
Mar 23, 2011
7.581
7.837
7.493
7.801
472,793
+0.23(+3.11%)
Mar 22, 2011
7.618
7.665
7.524
7.566
487,175
-0.03(-0.41%)
Mar 21, 2011
7.665
7.759
7.592
7.597
449,362
-0.07(-0.89%)
Mar 18, 2011
7.566
7.670
7.477
7.665
588,813
+0.12(+1.59%)
Mar 17, 2011
7.633
7.670
7.519
7.545
301,568
-0.02(-0.28%)
Mar 16, 2011
7.534
7.613
7.466
7.566
428,340
+0.03(+0.42%)
Mar 15, 2011
7.372
7.790
7.372
7.534
840,193
+0.02(+0.28%)
Mar 14, 2011
7.571
7.691
7.503
7.513
480,335
-0.13(-1.71%)
Mar 11, 2011
7.774
7.801
7.633
7.644
385,046
-0.16(-2.01%)
Mar 10, 2011
7.853
7.895
7.780
7.801
799,022
-0.14(-1.71%)
Mar 09, 2011
7.743
8.041
7.623
7.936
816,905
+0.21(+2.74%)
Mar 08, 2011
7.633
7.806
7.597
7.725
513,925
+0.13(+1.68%)
Mar 07, 2011
7.748
7.748
7.519
7.597
734,479
-0.11(-1.49%)
Mar 04, 2011
7.769
7.769
7.654
7.712
819,657
+0.02(+0.27%)
Mar 03, 2011
7.795
7.801
7.649
7.691
389,733
-0.05(-0.61%)
Mar 02, 2011
7.592
7.801
7.545
7.738
389,369
+0.13(+1.72%)
Mar 01, 2011
7.816
7.832
7.587
7.607
292,130
-0.17(-2.15%)
Feb 28, 2011
7.806
7.832
7.680
7.774
201,736
+0.02(+0.20%)
Feb 25, 2011
7.649
7.780
7.576
7.759
309,718
+0.12(+1.57%)
Feb 24, 2011
7.727
7.743
7.571
7.639
347,961
-0.05(-0.61%)
Feb 23, 2011
7.696
7.748
7.597
7.686
501,880
+0.00(+0.00%)
Feb 22, 2011
7.743
7.832
7.686
7.686
279,012
-0.11(-1.47%)
Feb 18, 2011
7.926
7.926
7.780
7.801
481,065
-0.08(-0.99%)
Feb 17, 2011
7.874
7.942
7.837
7.879
460,444
-0.03(-0.33%)
Feb 16, 2011
7.801
7.968
7.801
7.905
526,039
+0.11(+1.47%)
Feb 15, 2011
8.009
8.025
7.790
7.790
530,174
-0.23(-2.93%)
Feb 14, 2011
8.036
8.067
7.915
8.025
271,183
-0.01(-0.13%)
Feb 11, 2011
8.067
8.067
7.910
8.036
236,915
-0.02(-0.26%)
Feb 10, 2011
8.004
8.145
7.947
8.056
270,549
+0.03(+0.33%)
Feb 09, 2011
8.103
8.158
7.983
8.030
615,931
-0.11(-1.38%)
Feb 08, 2011
7.930
8.158
7.889
8.143
689,474
+0.22(+2.75%)
Feb 07, 2011
7.744
7.930
7.728
7.925
866,648
+0.20(+2.55%)
Feb 04, 2011
7.656
7.785
7.656
7.728
651,646
+0.10(+1.36%)
Feb 03, 2011
7.811
7.811
7.614
7.625
634,535
-0.18(-2.26%)
Feb 02, 2011
7.775
7.909
7.775
7.801
480,172
+0.01(+0.07%)
Feb 01, 2011
7.832
7.951
7.733
7.796
855,540
-0.02(-0.26%)
Jan 31, 2011
7.728
7.909
7.728
7.816
539,943
+0.09(+1.21%)
Jan 28, 2011
7.920
8.029
7.697
7.723
701,519
-0.23(-2.93%)
Jan 27, 2011
7.925
8.044
7.858
7.956
971,343
+0.04(+0.46%)
Jan 26, 2011
7.713
7.941
7.707
7.920
802,400
+0.20(+2.55%)
Jan 25, 2011
7.707
7.998
7.666
7.723
1,588,171
+0.00(+0.00%)
Jan 24, 2011
8.039
8.158
7.666
7.723
1,713,140
-0.37(-4.61%)
Jan 21, 2011
8.096
8.179
8.029
8.096
806,061
+0.02(+0.19%)
Jan 20, 2011
8.049
8.168
8.044
8.080
639,147
-0.01(-0.06%)
Jan 19, 2011
8.179
8.179
8.029
8.086
851,721
-0.08(-1.00%)
Jan 18, 2011
8.184
8.215
8.102
8.167
474,509
-0.02(-0.21%)
Jan 14, 2011
8.091
8.210
8.070
8.184
502,605
+0.10(+1.22%)
Jan 13, 2011
8.080
8.184
8.060
8.086
238,600
+0.04(+0.52%)
Jan 12, 2011
8.117
8.184
8.034
8.044
309,266
-0.06(-0.77%)
Jan 11, 2011
8.179
8.241
8.034
8.106
573,673
-0.07(-0.82%)
Jan 10, 2011
8.091
8.251
8.086
8.174
554,249
+0.10(+1.28%)
Jan 07, 2011
8.184
8.189
8.055
8.070
518,293
-0.12(-1.45%)
Jan 06, 2011
8.339
8.339
8.148
8.189
574,317
-0.17(-1.98%)
Jan 05, 2011
8.288
8.396
8.236
8.355
713,212
+0.08(+1.00%)
Jan 04, 2011
9.210
9.210
8.236
8.272
1,927,477
-0.99(-10.73%)
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
.