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 (%)
Feb 26, 2010
9.894
9.894
9.762
9.848
341,407
-0.01(-0.10%)
Feb 25, 2010
9.787
9.881
9.762
9.858
235,867
+0.02(+0.16%)
Feb 24, 2010
9.762
9.848
9.757
9.843
358,408
+0.08(+0.83%)
Feb 23, 2010
9.782
9.876
9.711
9.762
403,920
+0.00(+0.00%)
Feb 22, 2010
9.838
9.889
9.685
9.762
610,336
-0.02(-0.16%)
Feb 19, 2010
9.965
10.05
9.752
9.777
776,606
-0.22(-2.19%)
Feb 18, 2010
10.06
10.06
9.782
9.996
728,294
-0.04(-0.41%)
Feb 17, 2010
10.04
10.13
9.955
10.04
449,401
+0.00(+0.00%)
Feb 16, 2010
9.874
10.10
9.874
10.04
649,860
+0.20(+2.02%)
Feb 12, 2010
9.721
9.838
9.838
9.838
301,519
+0.09(+0.89%)
Feb 11, 2010
9.706
9.762
9.640
9.752
230,775
+0.06(+0.58%)
Feb 10, 2010
9.477
9.716
9.462
9.696
733,843
+0.27(+2.91%)
Feb 09, 2010
9.376
9.426
9.310
9.421
277,249
+0.09(+0.92%)
Feb 08, 2010
9.426
9.477
9.325
9.335
275,131
-0.12(-1.28%)
Feb 05, 2010
9.365
9.457
9.305
9.457
766,876
+0.08(+0.81%)
Feb 04, 2010
9.436
9.462
9.300
9.381
1,026,097
-0.12(-1.22%)
Feb 03, 2010
9.457
9.542
9.411
9.497
236,013
+0.02(+0.21%)
Feb 02, 2010
9.542
9.588
9.451
9.477
550,870
-0.03(-0.32%)
Feb 01, 2010
9.325
9.532
9.249
9.507
434,899
+0.19(+2.01%)
Jan 29, 2010
9.568
9.730
9.320
9.320
593,457
-0.25(-2.64%)
Jan 28, 2010
9.633
9.730
9.507
9.573
491,121
-0.06(-0.58%)
Jan 27, 2010
9.497
9.649
9.497
9.628
588,575
+0.07(+0.74%)
Jan 26, 2010
9.517
9.608
9.512
9.558
352,846
-0.01(-0.11%)
Jan 25, 2010
9.618
9.664
9.416
9.568
496,094
+0.01(+0.11%)
Jan 22, 2010
9.775
9.836
9.553
9.558
590,891
-0.19(-1.97%)
Jan 21, 2010
9.694
9.846
9.608
9.750
806,540
+0.10(+1.00%)
Jan 20, 2010
9.396
9.674
9.365
9.654
1,100,644
+0.27(+2.86%)
Jan 19, 2010
9.355
9.583
9.335
9.386
1,743,323
+0.24(+2.60%)
Jan 15, 2010
9.285
9.148
9.148
9.148
801,272
-0.09(-0.99%)
Jan 14, 2010
9.219
9.350
9.183
9.239
440,134
+0.06(+0.66%)
Jan 13, 2010
9.108
9.234
9.087
9.178
440,717
+0.10(+1.06%)
Jan 12, 2010
9.017
9.113
8.956
9.082
426,839
+0.04(+0.39%)
Jan 11, 2010
9.103
9.168
8.981
9.047
477,737
+0.00(+0.00%)
Jan 08, 2010
9.067
9.153
8.964
9.047
643,260
-0.03(-0.28%)
Jan 07, 2010
9.077
9.168
9.022
9.072
435,625
+0.01(+0.11%)
Jan 06, 2010
9.032
9.173
8.971
9.062
393,689
+0.05(+0.56%)
Jan 05, 2010
9.027
9.092
8.850
9.011
1,801,631
-0.02(-0.17%)
Jan 04, 2010
8.991
9.128
8.961
9.027
827,029
+0.10(+1.08%)
Dec 31, 2009
9.011
8.931
8.931
8.931
1,302,166
-0.08(-0.90%)
Dec 30, 2009
9.072
9.103
8.976
9.011
751,477
-0.06(-0.67%)
Dec 29, 2009
9.072
9.097
9.052
9.072
325,017
+0.01(+0.06%)
Dec 28, 2009
9.153
9.214
9.032
9.067
240,077
-0.09(-0.99%)
Dec 24, 2009
9.092
9.194
9.006
9.158
326,882
+0.06(+0.67%)
Dec 23, 2009
9.133
9.229
9.027
9.097
518,007
-0.07(-0.72%)
Dec 22, 2009
9.148
9.239
9.133
9.163
284,483
+0.07(+0.78%)
Dec 21, 2009
9.244
9.244
9.032
9.092
468,412
-0.10(-1.10%)
Dec 18, 2009
8.976
9.204
8.941
9.194
1,058,717
+0.23(+2.54%)
Dec 17, 2009
9.280
9.290
8.890
8.966
891,271
-0.32(-3.48%)
Dec 16, 2009
9.274
9.510
9.244
9.290
1,013,202
+0.06(+0.60%)
Dec 15, 2009
9.148
9.279
9.148
9.234
768,681
+0.10(+1.05%)
Dec 14, 2009
9.072
9.143
9.027
9.138
457,298
+0.11(+1.23%)
Dec 11, 2009
9.011
9.062
8.956
9.027
391,191
+0.05(+0.56%)
Dec 10, 2009
8.951
9.092
8.920
8.976
977,989
+0.06(+0.68%)
Dec 09, 2009
8.799
8.926
8.769
8.915
373,950
+0.10(+1.09%)
Dec 08, 2009
8.855
8.910
8.784
8.819
431,765
-0.10(-1.13%)
Dec 07, 2009
8.870
8.951
8.855
8.920
231,580
+0.07(+0.74%)
Dec 04, 2009
8.698
8.865
8.683
8.855
580,643
+0.22(+2.52%)
Dec 03, 2009
8.597
8.678
8.541
8.637
535,646
+0.06(+0.65%)
Dec 02, 2009
8.344
8.637
8.344
8.582
564,802
+0.25(+2.97%)
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
.