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
)
4.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2012
5.435
5.507
5.373
5.396
856,552
-0.04(-0.72%)
Jul 30, 2012
5.385
5.483
5.368
5.435
380,310
+0.05(+0.93%)
Jul 27, 2012
5.224
5.390
5.218
5.385
501,557
+0.19(+3.63%)
Jul 26, 2012
5.257
5.285
5.146
5.196
392,438
+0.00(+0.00%)
Jul 25, 2012
5.224
5.257
5.107
5.196
712,294
-0.04(-0.74%)
Jul 24, 2012
5.368
5.368
5.079
5.235
1,008,627
-0.12(-2.18%)
Jul 23, 2012
5.662
5.662
5.274
5.351
2,789,051
-0.90(-14.39%)
Jul 20, 2012
6.289
6.345
6.217
6.251
268,444
-0.08(-1.31%)
Jul 19, 2012
6.262
6.406
6.245
6.334
274,971
+0.08(+1.24%)
Jul 18, 2012
6.445
6.506
6.245
6.256
464,116
-0.16(-2.42%)
Jul 17, 2012
6.317
6.517
6.290
6.412
235,031
+0.08(+1.32%)
Jul 16, 2012
6.406
6.433
6.306
6.328
364,641
-0.06(-0.87%)
Jul 13, 2012
6.467
6.510
6.328
6.384
742,522
-0.06(-0.95%)
Jul 12, 2012
6.639
6.677
6.400
6.445
472,076
-0.21(-3.17%)
Jul 11, 2012
6.650
6.689
6.570
6.656
296,107
+0.03(+0.42%)
Jul 10, 2012
6.717
6.767
6.561
6.628
407,723
-0.06(-0.91%)
Jul 09, 2012
6.767
6.800
6.656
6.689
351,745
-0.07(-0.99%)
Jul 06, 2012
6.756
6.850
6.756
6.756
240,111
-0.03(-0.49%)
Jul 05, 2012
6.756
6.928
6.756
6.789
213,725
+0.01(+0.16%)
Jul 03, 2012
6.844
6.861
6.761
6.778
120,740
-0.08(-1.13%)
Jul 02, 2012
6.795
6.933
6.767
6.856
449,758
+0.11(+1.56%)
Jun 29, 2012
6.706
6.917
6.634
6.750
439,697
+0.14(+2.18%)
Jun 28, 2012
6.595
6.709
6.506
6.606
265,812
-0.04(-0.67%)
Jun 27, 2012
6.606
6.661
6.523
6.650
253,690
+0.08(+1.27%)
Jun 26, 2012
6.634
6.661
6.550
6.567
210,560
-0.08(-1.17%)
Jun 25, 2012
6.650
6.661
6.500
6.645
316,195
-0.03(-0.50%)
Jun 22, 2012
6.545
6.717
6.545
6.678
384,947
+0.17(+2.64%)
Jun 21, 2012
6.656
6.661
6.495
6.506
179,321
-0.14(-2.17%)
Jun 20, 2012
6.634
6.711
6.595
6.650
277,855
+0.01(+0.17%)
Jun 19, 2012
6.600
6.684
6.584
6.639
708,855
+0.09(+1.36%)
Jun 18, 2012
6.539
6.578
6.456
6.550
399,586
+0.01(+0.17%)
Jun 15, 2012
6.461
6.639
6.434
6.539
522,973
+0.06(+0.94%)
Jun 14, 2012
6.511
6.539
6.423
6.478
275,659
-0.01(-0.09%)
Jun 13, 2012
6.589
6.615
6.439
6.484
308,038
-0.16(-2.34%)
Jun 12, 2012
6.561
6.661
6.478
6.639
361,206
+0.12(+1.87%)
Jun 11, 2012
6.717
6.717
6.473
6.517
225,071
-0.14(-2.17%)
Jun 08, 2012
6.650
6.717
6.545
6.661
234,036
+0.01(+0.17%)
Jun 07, 2012
6.745
6.745
6.600
6.650
224,705
-0.03(-0.42%)
Jun 06, 2012
6.539
6.739
6.511
6.678
377,767
+0.16(+2.38%)
Jun 05, 2012
6.400
6.523
6.362
6.523
225,011
+0.08(+1.21%)
Jun 04, 2012
6.251
6.467
6.217
6.445
310,034
+0.24(+3.94%)
Jun 01, 2012
6.245
6.300
6.084
6.201
384,119
-0.13(-2.10%)
May 31, 2012
6.256
6.367
6.201
6.334
199,009
+0.09(+1.51%)
May 30, 2012
6.317
6.350
6.189
6.239
143,676
-0.13(-2.01%)
May 29, 2012
6.611
6.650
6.328
6.367
270,577
-0.23(-3.45%)
May 25, 2012
6.517
6.606
6.461
6.595
182,358
+0.09(+1.45%)
May 24, 2012
6.395
6.500
6.395
6.500
201,212
+0.08(+1.21%)
May 23, 2012
6.339
6.434
6.273
6.423
252,842
+0.06(+0.87%)
May 22, 2012
6.395
6.489
6.312
6.367
380,035
-0.04(-0.61%)
May 21, 2012
6.406
6.517
6.323
6.406
366,243
-0.01(-0.09%)
May 18, 2012
6.262
6.492
6.228
6.412
491,040
+0.19(+3.03%)
May 17, 2012
6.362
6.399
6.212
6.223
260,507
-0.12(-1.84%)
May 16, 2012
6.323
6.423
6.295
6.339
263,668
+0.03(+0.44%)
May 15, 2012
6.339
6.389
6.239
6.312
425,532
-0.02(-0.26%)
May 14, 2012
6.395
6.439
6.259
6.328
452,035
-0.09(-1.47%)
May 11, 2012
6.239
6.467
6.239
6.423
544,177
+0.14(+2.21%)
May 10, 2012
6.273
6.395
6.173
6.284
550,394
+0.03(+0.44%)
May 09, 2012
6.081
6.393
6.075
6.256
783,377
+0.17(+2.79%)
May 08, 2012
6.059
6.190
5.993
6.086
1,323,356
+0.02(+0.36%)
May 07, 2012
7.396
7.423
5.982
6.064
4,346,677
-1.47(-19.55%)
May 04, 2012
7.122
7.686
7.122
7.538
1,572,273
+0.39(+5.44%)
May 03, 2012
7.171
7.231
7.127
7.149
371,660
-0.02(-0.31%)
May 02, 2012
7.144
7.171
7.073
7.171
327,950
+0.01(+0.08%)
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
.