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 (%)
May 29, 2009
7.312
7.408
7.130
7.383
1,170,978
+0.10(+1.32%)
May 28, 2009
7.418
7.519
7.095
7.287
1,545,266
+0.12(+1.69%)
May 27, 2009
7.560
7.600
7.100
7.166
1,390,051
-0.41(-5.46%)
May 26, 2009
7.423
7.620
7.363
7.580
1,038,881
+0.06(+0.74%)
May 22, 2009
7.600
7.656
7.373
7.524
526,728
-0.02(-0.27%)
May 21, 2009
7.696
7.731
7.327
7.544
953,636
-0.18(-2.29%)
May 20, 2009
7.792
7.958
7.681
7.721
1,303,420
+0.00(+0.00%)
May 19, 2009
7.979
8.029
7.696
7.721
1,384,295
-0.27(-3.41%)
May 18, 2009
8.095
8.155
7.802
7.994
1,138,175
+0.00(+0.00%)
May 15, 2009
8.181
8.282
7.938
7.994
837,710
-0.22(-2.64%)
May 14, 2009
8.241
8.362
7.928
8.211
1,024,144
-0.04(-0.49%)
May 13, 2009
8.827
8.837
8.039
8.251
1,819,524
-0.61(-6.89%)
May 12, 2009
8.933
9.064
8.620
8.862
1,408,949
+0.07(+0.80%)
May 11, 2009
8.327
9.034
8.231
8.792
3,465,454
+1.02(+13.13%)
May 08, 2009
7.827
7.928
7.625
7.772
1,261,505
-0.03(-0.39%)
May 07, 2009
8.080
8.095
7.772
7.802
1,205,132
-0.26(-3.26%)
May 06, 2009
8.171
8.231
8.009
8.064
827,177
-0.03(-0.31%)
May 05, 2009
8.226
8.373
7.969
8.090
1,080,782
-0.21(-2.50%)
May 04, 2009
8.322
8.524
8.171
8.297
741,411
+0.14(+1.73%)
May 01, 2009
8.130
8.292
8.044
8.155
758,914
-0.06(-0.68%)
Apr 30, 2009
8.014
8.509
7.984
8.211
1,048,226
+0.23(+2.91%)
Apr 29, 2009
7.827
8.075
7.726
7.979
810,309
+0.17(+2.20%)
Apr 28, 2009
7.580
7.979
7.575
7.807
796,421
+0.22(+2.86%)
Apr 27, 2009
7.701
7.807
7.575
7.590
853,960
-0.12(-1.51%)
Apr 24, 2009
8.009
8.191
7.676
7.706
985,386
-0.34(-4.21%)
Apr 23, 2009
8.135
8.206
7.953
8.044
436,421
-0.11(-1.36%)
Apr 22, 2009
8.009
8.423
8.009
8.155
658,320
+0.04(+0.50%)
Apr 21, 2009
8.100
8.125
7.893
8.115
666,300
+0.01(+0.12%)
Apr 20, 2009
8.357
8.438
7.963
8.105
783,163
-0.31(-3.72%)
Apr 17, 2009
8.458
8.509
8.261
8.418
721,578
-0.02(-0.18%)
Apr 16, 2009
7.969
8.463
7.878
8.433
826,599
+0.58(+7.40%)
Apr 15, 2009
7.645
7.908
7.590
7.852
529,536
+0.15(+1.90%)
Apr 14, 2009
7.782
7.888
7.635
7.706
682,507
-0.12(-1.48%)
Apr 13, 2009
8.307
8.307
7.539
7.822
1,385,853
-0.25(-3.13%)
Apr 09, 2009
8.120
8.297
7.979
8.075
633,683
+0.03(+0.38%)
Apr 08, 2009
7.994
8.160
7.911
8.044
701,611
+0.07(+0.82%)
Apr 07, 2009
8.201
8.304
7.953
7.979
648,759
-0.32(-3.89%)
Apr 06, 2009
8.418
8.418
8.019
8.302
774,646
-0.12(-1.44%)
Apr 03, 2009
8.595
8.741
8.322
8.423
410,269
-0.17(-2.00%)
Apr 02, 2009
8.782
8.867
8.529
8.595
801,546
+0.02(+0.24%)
Apr 01, 2009
8.317
8.681
8.206
8.575
762,612
+0.25(+3.03%)
Mar 31, 2009
8.221
8.524
8.095
8.322
1,078,475
+0.19(+2.36%)
Mar 30, 2009
8.165
8.256
7.979
8.130
788,413
-0.16(-1.95%)
Mar 26, 2009
8.085
8.499
8.085
8.292
1,136,450
+0.15(+1.86%)
Mar 25, 2009
8.367
8.595
7.943
8.140
1,024,025
-0.21(-2.48%)
Mar 24, 2009
8.655
8.655
8.332
8.347
668,506
-0.33(-3.84%)
Mar 23, 2009
8.307
8.691
8.191
8.681
868,012
+0.53(+6.44%)
Mar 20, 2009
8.317
8.458
8.044
8.155
556,482
-0.10(-1.16%)
Mar 19, 2009
8.130
8.322
7.953
8.251
573,671
+0.12(+1.49%)
Mar 18, 2009
7.797
8.216
7.650
8.130
890,388
+0.29(+3.67%)
Mar 17, 2009
7.731
7.874
7.650
7.842
510,735
+0.09(+1.11%)
Mar 16, 2009
7.741
7.832
7.585
7.756
634,754
+0.04(+0.52%)
Mar 13, 2009
7.767
7.797
7.509
7.716
819,430
-0.06(-0.78%)
Mar 12, 2009
7.060
7.817
7.060
7.777
1,262,002
+0.70(+9.92%)
Mar 11, 2009
6.913
7.076
6.837
7.075
585,919
+0.21(+3.09%)
Mar 10, 2009
6.888
7.065
6.696
6.863
503,103
+0.09(+1.27%)
Mar 09, 2009
6.837
6.933
6.666
6.777
471,763
-0.12(-1.76%)
Mar 06, 2009
6.711
6.908
6.640
6.898
901,681
+0.20(+3.02%)
Mar 05, 2009
6.933
7.014
6.681
6.696
982,740
-0.32(-4.60%)
Mar 04, 2009
6.913
7.065
6.868
7.019
806,021
+0.18(+2.58%)
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
.