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, 2007
5.933
6.009
5.878
5.969
485,021
-0.05(-0.76%)
Jan 30, 2007
5.984
6.050
5.893
6.014
476,617
+0.03(+0.51%)
Jan 29, 2007
6.080
6.110
5.949
5.984
430,377
-0.12(-1.90%)
Jan 26, 2007
5.969
6.141
5.888
6.100
583,917
+0.13(+2.20%)
Jan 25, 2007
6.034
6.060
5.944
5.969
743,332
-0.10(-1.58%)
Jan 24, 2007
6.090
6.095
5.944
6.065
1,265,573
-0.03(-0.41%)
Jan 23, 2007
5.999
6.151
5.989
6.090
2,546,226
+0.16(+2.73%)
Jan 22, 2007
6.368
6.423
5.721
5.928
5,155,955
-1.05(-14.99%)
Jan 19, 2007
6.837
7.039
6.615
6.974
771,715
+0.22(+3.29%)
Jan 18, 2007
6.817
6.878
6.706
6.752
479,122
-0.07(-1.04%)
Jan 17, 2007
7.009
7.009
6.706
6.822
578,138
-0.22(-3.08%)
Jan 16, 2007
7.171
7.176
6.979
7.039
584,550
-0.12(-1.62%)
Jan 12, 2007
7.014
7.171
6.903
7.156
354,696
+0.17(+2.46%)
Jan 11, 2007
6.853
7.166
6.853
6.984
764,117
+0.18(+2.67%)
Jan 10, 2007
6.686
6.849
6.635
6.802
327,654
+0.05(+0.75%)
Jan 09, 2007
6.757
6.805
6.666
6.752
356,021
-0.04(-0.52%)
Jan 08, 2007
6.696
6.918
6.646
6.787
350,958
+0.09(+1.28%)
Jan 05, 2007
6.898
6.898
6.671
6.701
422,274
-0.21(-3.07%)
Jan 04, 2007
6.832
6.964
6.767
6.913
394,704
+0.08(+1.11%)
Jan 03, 2007
6.787
6.959
6.752
6.837
671,194
+0.10(+1.42%)
Dec 29, 2006
6.651
6.767
6.595
6.741
405,905
+0.09(+1.37%)
Dec 28, 2006
6.555
6.706
6.449
6.651
714,405
+0.06(+0.84%)
Dec 27, 2006
6.560
6.706
6.464
6.595
312,728
+0.01(+0.15%)
Dec 26, 2006
6.590
6.605
6.418
6.585
402,861
-0.01(-0.08%)
Dec 22, 2006
6.640
6.726
6.514
6.590
304,975
-0.08(-1.14%)
Dec 21, 2006
6.783
6.898
6.575
6.666
445,051
-0.09(-1.27%)
Dec 20, 2006
6.610
6.878
6.605
6.752
369,355
+0.14(+2.06%)
Dec 19, 2006
6.661
6.696
6.428
6.615
768,731
-0.05(-0.76%)
Dec 18, 2006
6.721
6.842
6.635
6.666
1,210,071
-0.11(-1.64%)
Dec 15, 2006
6.943
7.095
6.731
6.777
1,057,060
-0.11(-1.54%)
Dec 14, 2006
6.898
7.060
6.837
6.883
751,122
+0.03(+0.37%)
Dec 13, 2006
7.060
7.065
6.822
6.858
539,818
-0.16(-2.30%)
Dec 12, 2006
7.095
7.186
6.933
7.019
401,400
-0.06(-0.79%)
Dec 11, 2006
7.060
7.171
7.034
7.075
230,519
+0.05(+0.65%)
Dec 08, 2006
7.171
7.184
7.024
7.029
316,340
-0.14(-1.90%)
Dec 07, 2006
7.044
7.196
7.014
7.166
601,299
+0.15(+2.16%)
Dec 06, 2006
6.994
7.060
6.969
7.014
323,865
+0.02(+0.29%)
Dec 05, 2006
6.959
7.049
6.893
6.994
552,204
+0.11(+1.61%)
Dec 04, 2006
6.640
6.918
6.630
6.883
1,142,714
+0.33(+5.09%)
Dec 01, 2006
6.504
6.570
6.459
6.550
388,106
+0.07(+1.01%)
Nov 30, 2006
6.438
6.504
6.327
6.484
801,421
+0.07(+1.10%)
Nov 29, 2006
6.348
6.438
6.337
6.413
287,781
+0.14(+2.17%)
Nov 28, 2006
6.226
6.322
6.194
6.277
433,185
+0.00(+0.00%)
Nov 27, 2006
6.610
6.610
6.267
6.277
762,477
-0.32(-4.82%)
Nov 24, 2006
6.580
6.630
6.565
6.595
87,239
-0.04(-0.53%)
Nov 22, 2006
6.681
6.716
6.565
6.630
317,160
-0.06(-0.91%)
Nov 21, 2006
6.701
6.762
6.615
6.691
233,345
-0.01(-0.15%)
Nov 20, 2006
6.716
6.781
6.590
6.701
300,199
-0.02(-0.23%)
Nov 17, 2006
6.696
6.716
6.610
6.716
188,160
+0.01(+0.08%)
Nov 16, 2006
6.812
6.893
6.630
6.711
510,438
-0.09(-1.26%)
Nov 15, 2006
6.691
6.817
6.600
6.797
427,739
+0.12(+1.82%)
Nov 14, 2006
6.767
6.807
6.575
6.676
595,073
-0.06(-0.90%)
Nov 13, 2006
6.736
6.817
6.676
6.736
529,950
+0.04(+0.53%)
Nov 10, 2006
6.640
6.757
6.595
6.701
864,788
+0.09(+1.30%)
Nov 09, 2006
6.509
6.762
6.474
6.615
888,419
+0.14(+2.10%)
Nov 08, 2006
6.307
6.524
6.191
6.479
657,365
+0.13(+2.07%)
Nov 07, 2006
6.201
6.504
6.201
6.348
588,380
+0.17(+2.78%)
Nov 06, 2006
5.984
6.196
5.984
6.176
747,757
+0.21(+3.47%)
Nov 03, 2006
6.040
6.115
5.908
5.969
436,627
-0.07(-1.09%)
Nov 02, 2006
6.161
6.161
6.009
6.034
603,757
-0.10(-1.65%)
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
.