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 (%)
Mar 31, 2011
8.220
8.450
8.157
8.293
752,683
+0.07(+0.89%)
Mar 30, 2011
8.220
8.277
8.047
8.220
407,291
+0.16(+1.95%)
Mar 29, 2011
8.068
8.136
8.000
8.063
303,766
-0.02(-0.19%)
Mar 28, 2011
8.131
8.157
7.979
8.078
336,447
-0.02(-0.26%)
Mar 25, 2011
7.958
8.131
7.940
8.099
614,964
+0.20(+2.58%)
Mar 24, 2011
7.817
8.000
7.791
7.895
558,629
+0.08(+1.07%)
Mar 23, 2011
7.592
7.848
7.503
7.812
472,122
+0.24(+3.11%)
Mar 22, 2011
7.629
7.676
7.535
7.576
486,483
-0.03(-0.41%)
Mar 21, 2011
7.676
7.770
7.603
7.608
448,724
-0.07(-0.89%)
Mar 18, 2011
7.576
7.681
7.487
7.676
587,977
+0.12(+1.59%)
Mar 17, 2011
7.644
7.681
7.529
7.555
301,140
-0.02(-0.28%)
Mar 16, 2011
7.545
7.623
7.477
7.576
427,732
+0.03(+0.42%)
Mar 15, 2011
7.383
7.801
7.383
7.545
839,000
+0.02(+0.28%)
Mar 14, 2011
7.582
7.702
7.514
7.524
479,653
-0.13(-1.71%)
Mar 11, 2011
7.786
7.812
7.644
7.655
384,499
-0.16(-2.01%)
Mar 10, 2011
7.864
7.906
7.791
7.812
797,888
-0.14(-1.71%)
Mar 09, 2011
7.754
8.052
7.634
7.948
815,745
+0.21(+2.74%)
Mar 08, 2011
7.644
7.817
7.608
7.736
513,195
+0.13(+1.68%)
Mar 07, 2011
7.759
7.759
7.529
7.608
733,436
-0.12(-1.49%)
Mar 04, 2011
7.780
7.780
7.665
7.723
818,493
+0.02(+0.27%)
Mar 03, 2011
7.806
7.812
7.660
7.702
389,179
-0.05(-0.61%)
Mar 02, 2011
7.603
7.812
7.555
7.749
388,816
+0.13(+1.72%)
Mar 01, 2011
7.827
7.843
7.597
7.618
291,715
-0.17(-2.15%)
Feb 28, 2011
7.817
7.843
7.691
7.786
201,450
+0.02(+0.20%)
Feb 25, 2011
7.660
7.791
7.587
7.770
309,278
+0.12(+1.57%)
Feb 24, 2011
7.738
7.754
7.582
7.650
347,467
-0.05(-0.61%)
Feb 23, 2011
7.707
7.759
7.608
7.697
501,167
+0.00(+0.00%)
Feb 22, 2011
7.754
7.843
7.697
7.697
278,616
-0.12(-1.47%)
Feb 18, 2011
7.937
7.937
7.791
7.812
480,382
-0.08(-0.99%)
Feb 17, 2011
7.885
7.953
7.848
7.890
459,790
-0.03(-0.33%)
Feb 16, 2011
7.812
7.979
7.812
7.916
525,292
+0.12(+1.47%)
Feb 15, 2011
8.021
8.036
7.801
7.801
529,421
-0.24(-2.93%)
Feb 14, 2011
8.047
8.078
7.927
8.036
270,798
-0.01(-0.13%)
Feb 11, 2011
8.078
8.078
7.921
8.047
236,579
-0.02(-0.26%)
Feb 10, 2011
8.016
8.157
7.958
8.068
270,165
+0.03(+0.33%)
Feb 09, 2011
8.115
8.170
7.995
8.042
615,056
-0.11(-1.38%)
Feb 08, 2011
7.941
8.170
7.900
8.154
688,495
+0.22(+2.75%)
Feb 07, 2011
7.755
7.941
7.739
7.936
865,418
+0.20(+2.55%)
Feb 04, 2011
7.667
7.796
7.667
7.739
650,720
+0.10(+1.36%)
Feb 03, 2011
7.822
7.822
7.625
7.635
633,634
-0.18(-2.26%)
Feb 02, 2011
7.786
7.921
7.786
7.812
479,490
+0.01(+0.07%)
Feb 01, 2011
7.843
7.962
7.744
7.807
854,325
-0.02(-0.27%)
Jan 31, 2011
7.739
7.921
7.739
7.827
539,177
+0.09(+1.21%)
Jan 28, 2011
7.931
8.040
7.708
7.734
700,523
-0.23(-2.93%)
Jan 27, 2011
7.936
8.056
7.869
7.967
969,964
+0.04(+0.46%)
Jan 26, 2011
7.724
7.952
7.718
7.931
801,261
+0.20(+2.55%)
Jan 25, 2011
7.718
8.009
7.677
7.734
1,585,916
+0.00(+0.00%)
Jan 24, 2011
8.050
8.170
7.677
7.734
1,710,708
-0.37(-4.61%)
Jan 21, 2011
8.107
8.190
8.040
8.107
804,916
+0.02(+0.19%)
Jan 20, 2011
8.061
8.180
8.056
8.092
638,239
-0.01(-0.06%)
Jan 19, 2011
8.190
8.190
8.040
8.097
850,512
-0.08(-1.00%)
Jan 18, 2011
8.196
8.227
8.113
8.179
473,836
-0.02(-0.21%)
Jan 14, 2011
8.102
8.222
8.082
8.196
501,892
+0.10(+1.22%)
Jan 13, 2011
8.092
8.196
8.071
8.097
238,261
+0.04(+0.52%)
Jan 12, 2011
8.128
8.196
8.045
8.056
308,827
-0.06(-0.77%)
Jan 11, 2011
8.190
8.253
8.045
8.118
572,858
-0.07(-0.82%)
Jan 10, 2011
8.102
8.263
8.097
8.185
553,462
+0.10(+1.28%)
Jan 07, 2011
8.196
8.201
8.066
8.082
517,558
-0.12(-1.45%)
Jan 06, 2011
8.351
8.351
8.159
8.201
573,502
-0.17(-1.98%)
Jan 05, 2011
8.299
8.408
8.248
8.367
712,200
+0.08(+1.00%)
Jan 04, 2011
9.223
9.223
8.248
8.284
1,924,740
-1.00(-10.73%)
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
.