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
)
4.205
+0.145 (+3.57%)
Streaming Delayed Price
Updated: 3:40 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 (%)
Apr 30, 2007
5.701
5.716
5.555
5.570
739,183
-0.13(-2.30%)
Apr 27, 2007
5.656
5.731
5.605
5.701
597,436
+0.04(+0.62%)
Apr 26, 2007
5.772
5.772
5.661
5.666
1,020,185
-0.11(-1.84%)
Apr 25, 2007
5.767
5.843
5.742
5.772
393,023
+0.02(+0.26%)
Apr 24, 2007
5.686
5.797
5.630
5.757
418,448
+0.04(+0.71%)
Apr 23, 2007
5.908
5.913
5.615
5.716
1,241,645
-0.28(-4.63%)
Apr 20, 2007
6.050
6.055
5.964
5.994
274,538
+0.02(+0.34%)
Apr 19, 2007
5.949
6.009
5.918
5.974
213,857
+0.01(+0.17%)
Apr 18, 2007
5.984
6.014
5.959
5.964
155,850
-0.04(-0.67%)
Apr 17, 2007
6.019
6.055
5.974
6.004
220,144
-0.02(-0.25%)
Apr 16, 2007
5.959
6.045
5.933
6.019
329,499
+0.10(+1.62%)
Apr 13, 2007
6.009
6.009
5.903
5.923
456,596
-0.06(-1.01%)
Apr 12, 2007
5.888
5.994
5.883
5.984
470,056
+0.05(+0.85%)
Apr 11, 2007
5.999
6.055
5.898
5.933
783,452
-0.05(-0.76%)
Apr 10, 2007
6.034
6.045
5.964
5.979
332,303
-0.05(-0.75%)
Apr 09, 2007
6.009
6.045
5.989
6.024
217,179
+0.03(+0.51%)
Apr 05, 2007
6.060
6.060
5.944
5.994
487,053
-0.05(-0.84%)
Apr 04, 2007
5.989
6.060
5.974
6.045
354,114
+0.05(+0.76%)
Apr 03, 2007
5.974
6.045
5.928
5.999
407,794
+0.05(+0.85%)
Apr 02, 2007
5.989
6.019
5.878
5.949
429,543
-0.04(-0.59%)
Mar 30, 2007
6.019
6.055
5.863
5.984
398,548
-0.03(-0.50%)
Mar 29, 2007
6.060
6.070
5.939
6.014
322,752
-0.03(-0.42%)
Mar 28, 2007
6.045
6.075
5.969
6.040
303,884
-0.07(-1.08%)
Mar 27, 2007
6.141
6.166
6.040
6.105
388,223
-0.08(-1.31%)
Mar 26, 2007
6.277
6.373
6.135
6.186
422,703
-0.13(-2.00%)
Mar 23, 2007
6.509
6.509
6.231
6.312
517,272
-0.20(-3.10%)
Mar 22, 2007
6.550
6.615
6.459
6.514
439,334
-0.03(-0.39%)
Mar 21, 2007
6.393
6.545
6.161
6.539
578,809
+0.17(+2.70%)
Mar 20, 2007
6.282
6.484
6.201
6.368
737,991
+0.07(+1.12%)
Mar 19, 2007
6.282
6.337
6.211
6.297
657,593
+0.11(+1.71%)
Mar 16, 2007
6.156
6.287
6.065
6.191
1,446,591
+0.05(+0.82%)
Mar 15, 2007
6.045
6.161
6.040
6.141
394,171
+0.11(+1.76%)
Mar 14, 2007
5.918
6.055
5.777
6.034
588,186
+0.09(+1.44%)
Mar 13, 2007
6.065
6.070
5.944
5.949
406,887
-0.12(-1.91%)
Mar 12, 2007
6.151
6.176
6.034
6.065
425,864
-0.02(-0.25%)
Mar 09, 2007
6.060
6.095
6.009
6.080
411,133
+0.10(+1.60%)
Mar 08, 2007
6.040
6.050
5.878
5.984
650,175
+0.02(+0.34%)
Mar 07, 2007
6.080
6.151
5.944
5.964
585,176
-0.16(-2.56%)
Mar 06, 2007
6.186
6.201
5.974
6.120
462,784
+0.05(+0.83%)
Mar 05, 2007
6.009
6.161
5.933
6.070
547,067
-0.02(-0.25%)
Mar 02, 2007
6.231
6.295
6.075
6.085
791,686
-0.17(-2.67%)
Mar 01, 2007
6.348
6.474
6.105
6.252
541,006
-0.14(-2.13%)
Feb 28, 2007
6.146
6.474
6.055
6.388
926,375
+0.25(+4.12%)
Feb 27, 2007
6.368
6.494
6.130
6.135
724,206
-0.32(-5.00%)
Feb 26, 2007
6.545
6.555
6.444
6.459
318,521
-0.04(-0.54%)
Feb 23, 2007
6.605
6.640
6.433
6.494
379,749
-0.15(-2.21%)
Feb 22, 2007
6.782
6.782
6.545
6.640
349,419
-0.12(-1.79%)
Feb 21, 2007
6.696
6.782
6.671
6.762
260,433
+0.04(+0.60%)
Feb 20, 2007
6.550
6.721
6.489
6.721
313,348
+0.17(+2.62%)
Feb 16, 2007
6.560
6.600
6.509
6.550
313,186
-0.01(-0.15%)
Feb 15, 2007
6.565
6.615
6.514
6.560
374,379
-0.04(-0.54%)
Feb 14, 2007
6.565
6.681
6.529
6.595
617,251
+0.07(+1.01%)
Feb 13, 2007
6.565
6.565
6.449
6.529
607,248
-0.02(-0.23%)
Feb 12, 2007
6.504
6.545
6.469
6.545
488,811
+0.08(+1.17%)
Feb 09, 2007
6.337
6.489
6.337
6.469
632,574
+0.12(+1.91%)
Feb 08, 2007
6.348
6.373
6.297
6.348
516,494
-0.04(-0.63%)
Feb 07, 2007
6.489
6.489
6.277
6.388
444,829
-0.10(-1.56%)
Feb 06, 2007
6.363
6.499
6.211
6.489
704,609
+0.16(+2.47%)
Feb 05, 2007
6.181
6.373
6.135
6.332
447,182
+0.13(+2.12%)
Feb 02, 2007
6.267
6.282
6.130
6.201
527,926
-0.04(-0.57%)
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
.