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
)
4.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2011
6.188
6.347
6.188
6.246
664,563
+0.03(+0.51%)
Jun 29, 2011
6.315
6.347
6.199
6.215
397,682
-0.11(-1.75%)
Jun 28, 2011
6.246
6.325
6.220
6.325
375,144
+0.12(+1.87%)
Jun 27, 2011
6.294
6.294
6.194
6.210
304,495
-0.05(-0.84%)
Jun 24, 2011
6.331
6.410
6.210
6.262
1,046,420
-0.06(-0.92%)
Jun 23, 2011
6.262
6.347
6.162
6.320
277,163
+0.02(+0.33%)
Jun 22, 2011
6.294
6.341
6.262
6.299
239,713
-0.02(-0.33%)
Jun 21, 2011
6.325
6.339
6.204
6.320
425,432
+0.01(+0.08%)
Jun 20, 2011
6.325
6.347
6.252
6.315
280,635
+0.05(+0.76%)
Jun 17, 2011
6.283
6.378
6.225
6.267
558,347
+0.00(+0.00%)
Jun 16, 2011
6.278
6.378
6.220
6.267
331,065
-0.01(-0.17%)
Jun 15, 2011
6.347
6.478
6.157
6.278
504,016
-0.09(-1.49%)
Jun 14, 2011
6.120
6.515
6.120
6.373
1,653,405
+0.30(+4.86%)
Jun 13, 2011
6.267
6.278
6.051
6.078
761,106
-0.14(-2.29%)
Jun 10, 2011
6.257
6.331
6.215
6.220
495,930
-0.06(-1.01%)
Jun 09, 2011
6.331
6.357
6.252
6.283
481,666
-0.03(-0.42%)
Jun 08, 2011
6.441
6.457
6.304
6.310
524,578
-0.15(-2.37%)
Jun 07, 2011
6.325
6.578
6.321
6.463
885,169
+0.16(+2.51%)
Jun 06, 2011
6.341
6.352
6.236
6.304
848,608
+0.06(+0.93%)
Jun 03, 2011
6.399
6.484
6.231
6.246
965,019
-0.48(-7.20%)
May 24, 2011
6.731
6.752
6.647
6.731
237,698
-0.01(-0.08%)
May 23, 2011
6.816
6.874
6.716
6.737
387,297
-0.11(-1.62%)
May 20, 2011
6.779
6.979
6.752
6.847
691,124
+0.02(+0.23%)
May 19, 2011
6.832
6.942
6.805
6.832
390,222
+0.02(+0.23%)
May 18, 2011
6.731
6.884
6.731
6.816
579,860
+0.07(+1.09%)
May 17, 2011
6.679
6.832
6.631
6.742
764,400
+0.04(+0.55%)
May 16, 2011
6.679
6.821
6.679
6.705
632,447
-0.01(-0.20%)
May 13, 2011
6.774
6.832
6.636
6.718
1,029,363
-0.06(-0.82%)
May 12, 2011
6.884
6.984
6.774
6.774
624,183
-0.11(-1.65%)
May 11, 2011
6.746
6.903
6.746
6.887
622,228
+0.12(+1.77%)
May 10, 2011
6.840
6.882
6.610
6.767
1,550,105
-0.09(-1.37%)
May 09, 2011
7.597
7.712
6.631
6.861
4,267,895
-0.82(-10.73%)
May 06, 2011
7.654
7.801
7.633
7.686
356,863
+0.05(+0.62%)
May 05, 2011
7.712
7.801
7.639
7.639
234,129
-0.08(-1.01%)
May 04, 2011
7.686
7.790
7.633
7.717
197,365
+0.06(+0.82%)
May 03, 2011
7.675
7.727
7.597
7.654
282,841
-0.04(-0.54%)
May 02, 2011
7.717
7.947
7.686
7.696
305,494
-0.18(-2.32%)
Apr 29, 2011
7.931
7.952
7.795
7.879
235,337
-0.04(-0.53%)
Apr 28, 2011
7.868
7.952
7.848
7.921
167,934
+0.06(+0.80%)
Apr 27, 2011
7.754
7.874
7.717
7.858
349,672
+0.11(+1.42%)
Apr 26, 2011
7.675
7.780
7.623
7.748
426,136
+0.08(+0.99%)
Apr 25, 2011
7.623
7.707
7.571
7.673
257,958
-0.02(-0.31%)
Apr 21, 2011
7.759
7.773
7.623
7.696
195,519
-0.02(-0.27%)
Apr 20, 2011
7.795
7.795
7.691
7.717
223,476
-0.01(-0.14%)
Apr 19, 2011
7.754
7.801
7.618
7.727
229,733
-0.04(-0.54%)
Apr 18, 2011
7.696
7.806
7.660
7.769
286,342
-0.01(-0.07%)
Apr 15, 2011
7.686
7.785
7.628
7.774
485,173
+0.04(+0.57%)
Apr 14, 2011
7.665
7.780
7.654
7.730
218,494
+0.00(+0.03%)
Apr 13, 2011
7.785
7.858
7.686
7.727
297,251
-0.06(-0.74%)
Apr 12, 2011
7.921
7.962
7.743
7.785
421,376
-0.18(-2.29%)
Apr 11, 2011
7.999
8.072
7.889
7.968
239,020
-0.02(-0.20%)
Apr 08, 2011
8.145
8.203
7.947
7.983
184,727
-0.16(-1.92%)
Apr 07, 2011
8.203
8.286
8.067
8.140
258,471
-0.07(-0.89%)
Apr 06, 2011
8.281
8.312
8.156
8.213
302,903
-0.08(-1.01%)
Apr 05, 2011
8.265
8.323
8.229
8.297
274,477
+0.01(+0.06%)
Apr 04, 2011
8.213
8.323
8.114
8.291
350,244
+0.07(+0.89%)
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
.