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 (%)
Apr 30, 2012
7.368
7.417
7.226
7.379
668,439
+0.01(+0.07%)
Apr 27, 2012
7.330
7.434
7.330
7.374
457,245
+0.05(+0.75%)
Apr 26, 2012
7.111
7.324
7.105
7.319
297,091
+0.20(+2.85%)
Apr 25, 2012
7.165
7.215
7.056
7.116
380,613
+0.03(+0.39%)
Apr 24, 2012
7.039
7.138
7.018
7.089
266,831
+0.03(+0.47%)
Apr 23, 2012
7.072
7.122
6.957
7.056
264,447
-0.13(-1.75%)
Apr 20, 2012
7.242
7.242
7.133
7.182
490,223
+0.10(+1.47%)
Apr 19, 2012
7.259
7.259
7.007
7.078
505,962
-0.22(-3.08%)
Apr 18, 2012
7.330
7.330
7.204
7.302
562,952
-0.03(-0.45%)
Apr 17, 2012
7.259
7.352
7.220
7.335
289,720
+0.10(+1.36%)
Apr 16, 2012
7.182
7.248
7.085
7.237
349,853
+0.11(+1.54%)
Apr 13, 2012
7.176
7.187
7.067
7.127
424,509
-0.07(-0.91%)
Apr 12, 2012
7.204
7.324
7.182
7.193
347,913
+0.02(+0.23%)
Apr 11, 2012
6.957
7.187
6.897
7.176
454,541
+0.28(+4.13%)
Apr 10, 2012
7.001
7.045
6.809
6.892
428,734
-0.12(-1.72%)
Apr 09, 2012
7.122
7.198
6.946
7.012
449,779
-0.19(-2.66%)
Apr 05, 2012
7.313
7.396
7.171
7.204
1,027,272
-0.13(-1.72%)
Apr 04, 2012
7.270
7.576
7.237
7.330
1,009,668
+0.01(+0.07%)
Apr 03, 2012
7.165
7.341
7.111
7.324
783,176
+0.18(+2.45%)
Apr 02, 2012
6.930
7.171
6.881
7.149
1,025,314
+0.37(+5.41%)
Mar 30, 2012
6.809
7.018
6.771
6.782
734,478
+0.03(+0.41%)
Mar 29, 2012
6.568
6.771
6.557
6.755
311,189
+0.15(+2.32%)
Mar 28, 2012
6.585
6.645
6.519
6.601
259,383
+0.04(+0.58%)
Mar 27, 2012
6.535
6.656
6.470
6.563
548,920
+0.05(+0.84%)
Mar 26, 2012
6.481
6.557
6.448
6.508
289,014
+0.04(+0.59%)
Mar 23, 2012
6.552
6.651
6.399
6.470
464,156
-0.05(-0.84%)
Mar 22, 2012
6.377
6.535
6.333
6.525
331,997
+0.12(+1.88%)
Mar 21, 2012
6.459
6.530
6.333
6.404
242,996
-0.04(-0.68%)
Mar 20, 2012
6.470
6.546
6.355
6.448
251,476
-0.04(-0.68%)
Mar 19, 2012
6.426
6.530
6.382
6.492
202,222
+0.07(+1.11%)
Mar 16, 2012
6.557
6.557
6.382
6.420
469,482
-0.13(-1.92%)
Mar 15, 2012
6.475
6.557
6.338
6.546
202,133
+0.09(+1.44%)
Mar 14, 2012
6.552
6.574
6.399
6.453
163,729
-0.10(-1.51%)
Mar 13, 2012
6.393
6.557
6.322
6.552
332,382
+0.22(+3.46%)
Mar 12, 2012
6.552
6.585
6.300
6.333
546,254
-0.21(-3.26%)
Mar 09, 2012
6.453
6.744
6.399
6.546
838,739
+0.09(+1.36%)
Mar 08, 2012
6.459
6.481
6.338
6.459
258,261
+0.03(+0.51%)
Mar 07, 2012
6.388
6.426
6.278
6.426
171,246
+0.07(+1.12%)
Mar 06, 2012
6.371
6.437
6.294
6.355
252,764
-0.10(-1.53%)
Mar 05, 2012
6.355
6.470
6.251
6.453
368,982
+0.07(+1.03%)
Mar 02, 2012
6.508
6.601
6.349
6.388
656,174
-0.18(-2.75%)
Mar 01, 2012
6.716
6.743
6.568
6.568
224,974
-0.10(-1.56%)
Feb 29, 2012
6.870
6.963
6.667
6.672
464,459
-0.17(-2.48%)
Feb 28, 2012
6.777
6.864
6.749
6.842
277,716
+0.08(+1.22%)
Feb 27, 2012
6.793
6.831
6.719
6.760
258,775
-0.05(-0.80%)
Feb 24, 2012
6.913
6.946
6.771
6.815
399,841
-0.10(-1.50%)
Feb 23, 2012
6.738
6.935
6.651
6.919
498,087
+0.21(+3.19%)
Feb 22, 2012
6.596
6.738
6.579
6.705
423,356
+0.09(+1.41%)
Feb 21, 2012
6.618
6.645
6.579
6.612
408,964
+0.04(+0.58%)
Feb 17, 2012
6.437
6.574
6.431
6.574
407,506
+0.17(+2.65%)
Feb 16, 2012
6.426
6.426
6.174
6.404
477,927
+0.01(+0.17%)
Feb 15, 2012
6.612
6.699
6.344
6.393
337,119
-0.16(-2.51%)
Feb 14, 2012
6.557
6.623
6.525
6.557
502,539
-0.09(-1.32%)
Feb 13, 2012
6.711
6.763
6.574
6.645
320,316
+0.03(+0.41%)
Feb 10, 2012
6.596
6.672
6.568
6.618
200,782
-0.02(-0.33%)
Feb 09, 2012
6.678
6.727
6.574
6.640
204,705
+0.01(+0.08%)
Feb 08, 2012
6.700
6.711
6.629
6.634
323,167
-0.04(-0.66%)
Feb 07, 2012
6.672
6.732
6.629
6.678
496,891
-0.01(-0.16%)
Feb 06, 2012
6.829
6.856
6.672
6.689
314,968
-0.14(-2.06%)
Feb 03, 2012
6.943
6.964
6.824
6.829
767,292
-0.05(-0.79%)
Feb 02, 2012
6.754
6.921
6.667
6.884
666,658
+0.11(+1.60%)
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
.