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
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005
3.893
3.989
3.802
3.828
585,748
-0.02(-0.39%)
Jan 28, 2005
3.737
3.893
3.712
3.843
474,369
+0.07(+1.74%)
Jan 27, 2005
3.757
3.792
3.737
3.777
242,587
+0.03(+0.67%)
Jan 26, 2005
3.757
3.767
3.696
3.752
407,812
+0.01(+0.13%)
Jan 25, 2005
3.585
3.782
3.540
3.747
586,235
+0.16(+4.51%)
Jan 24, 2005
3.661
4.131
3.535
3.585
1,808,062
+0.15(+4.26%)
Jan 21, 2005
3.510
3.565
3.409
3.439
146,790
-0.13(-3.54%)
Jan 20, 2005
3.631
3.631
3.383
3.565
249,276
+0.02(+0.57%)
Jan 19, 2005
3.656
3.656
3.505
3.545
196,329
-0.04(-0.99%)
Jan 18, 2005
3.449
3.631
3.383
3.580
301,320
+0.20(+5.98%)
Jan 14, 2005
3.287
3.409
3.282
3.378
184,366
+0.10(+2.92%)
Jan 13, 2005
3.166
3.308
3.156
3.282
177,271
-0.04(-1.22%)
Jan 12, 2005
3.292
3.404
3.282
3.323
139,629
+0.00(+0.00%)
Jan 11, 2005
3.358
3.358
3.247
3.323
189,554
-0.01(-0.30%)
Jan 10, 2005
3.338
3.398
3.161
3.333
305,682
+0.02(+0.61%)
Jan 07, 2005
3.540
3.600
3.166
3.313
681,285
-0.23(-6.55%)
Jan 06, 2005
3.489
3.550
3.333
3.545
334,773
+0.11(+3.08%)
Jan 05, 2005
3.681
3.681
3.424
3.439
215,922
-0.11(-2.99%)
Jan 04, 2005
3.813
3.813
3.505
3.545
396,970
-0.23(-6.15%)
Jan 03, 2005
3.828
3.924
3.732
3.777
268,582
-0.07(-1.71%)
Dec 31, 2004
3.838
3.934
3.737
3.843
226,544
+0.03(+0.79%)
Dec 30, 2004
3.686
3.853
3.636
3.813
264,368
+0.18(+4.86%)
Dec 29, 2004
3.661
3.681
3.474
3.636
255,258
+0.06(+1.55%)
Dec 28, 2004
3.535
3.600
3.414
3.580
246,941
+0.05(+1.46%)
Dec 27, 2004
3.383
3.550
3.383
3.529
143,174
+0.05(+1.57%)
Dec 23, 2004
3.585
3.585
3.323
3.474
354,867
-0.02(-0.58%)
Dec 22, 2004
3.555
3.626
3.484
3.494
181,196
-0.05(-1.42%)
Dec 21, 2004
3.535
3.595
3.494
3.545
222,188
+0.02(+0.57%)
Dec 20, 2004
3.535
3.701
3.484
3.525
359,025
-0.04(-1.13%)
Dec 17, 2004
3.560
3.585
3.484
3.565
240,802
-0.01(-0.14%)
Dec 16, 2004
3.676
3.676
3.520
3.570
268,130
-0.07(-1.94%)
Dec 15, 2004
3.686
3.787
3.570
3.641
451,901
-0.09(-2.44%)
Dec 14, 2004
3.338
3.782
3.333
3.732
1,820,278
+0.37(+11.13%)
Dec 13, 2004
3.383
3.414
3.282
3.358
314,469
+0.01(+0.15%)
Dec 10, 2004
3.292
3.383
3.257
3.353
258,031
+0.07(+2.12%)
Dec 09, 2004
3.287
3.419
3.262
3.283
366,154
-0.13(-3.67%)
Dec 08, 2004
3.277
3.409
3.277
3.409
175,255
+0.07(+1.96%)
Dec 07, 2004
3.282
3.398
3.272
3.343
219,811
-0.03(-0.90%)
Dec 06, 2004
3.232
3.383
3.232
3.373
228,326
+0.04(+1.21%)
Dec 03, 2004
3.212
3.368
3.186
3.333
201,593
+0.07(+2.01%)
Dec 02, 2004
3.358
3.373
3.156
3.267
586,362
-0.06(-1.67%)
Dec 01, 2004
3.282
3.353
3.257
3.323
197,038
+0.04(+1.23%)
Nov 30, 2004
3.207
3.368
3.207
3.282
126,540
+0.03(+0.77%)
Nov 29, 2004
3.191
3.434
3.131
3.257
203,573
+0.02(+0.62%)
Nov 26, 2004
3.184
3.257
3.136
3.237
107,133
-0.01(-0.31%)
Nov 24, 2004
3.257
3.257
3.141
3.247
112,084
+0.03(+0.94%)
Nov 23, 2004
3.222
3.282
3.151
3.217
216,247
-0.07(-2.00%)
Nov 22, 2004
3.111
3.282
3.111
3.282
245,159
+0.15(+4.84%)
Nov 19, 2004
3.242
3.282
3.045
3.131
388,334
-0.13(-4.02%)
Nov 18, 2004
3.378
3.383
3.257
3.262
162,185
-0.09(-2.56%)
Nov 17, 2004
3.247
3.424
3.232
3.348
220,603
+0.01(+0.30%)
Nov 16, 2004
3.429
3.429
3.308
3.338
171,492
-0.09(-2.51%)
Nov 15, 2004
3.313
3.424
3.207
3.424
415,464
+0.14(+4.31%)
Nov 12, 2004
3.282
3.282
3.166
3.282
208,128
+0.10(+3.17%)
Nov 11, 2004
3.358
3.404
3.141
3.181
481,209
-0.12(-3.52%)
Nov 10, 2004
3.222
3.388
3.106
3.297
675,871
+0.16(+4.98%)
Nov 09, 2004
3.075
3.156
2.939
3.141
605,175
+0.13(+4.19%)
Nov 08, 2004
2.798
3.030
2.798
3.015
453,089
+0.12(+4.19%)
Nov 05, 2004
2.899
2.934
2.853
2.894
244,565
+0.04(+1.42%)
Nov 04, 2004
2.878
2.904
2.777
2.853
226,940
+0.03(+1.07%)
Nov 03, 2004
2.899
2.904
2.732
2.823
440,415
-0.04(-1.41%)
Nov 02, 2004
2.878
2.899
2.808
2.863
391,502
+0.04(+1.25%)
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
.