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, 2014
8.883
9.003
8.803
9.003
271,836
+0.14(+1.58%)
Jun 27, 2014
8.703
8.863
8.703
8.863
287,393
+0.15(+1.76%)
Jun 26, 2014
8.770
8.870
8.690
8.710
327,433
-0.08(-0.91%)
Jun 25, 2014
8.716
8.836
8.703
8.790
133,920
+0.01(+0.15%)
Jun 24, 2014
8.790
8.910
8.743
8.776
282,662
-0.05(-0.53%)
Jun 23, 2014
8.836
8.897
8.803
8.823
245,666
-0.03(-0.30%)
Jun 20, 2014
8.970
8.970
8.823
8.850
235,862
-0.07(-0.82%)
Jun 19, 2014
9.023
9.070
8.856
8.923
145,688
-0.02(-0.22%)
Jun 18, 2014
8.950
9.017
8.796
8.943
163,375
+0.03(+0.30%)
Jun 17, 2014
8.843
8.943
8.843
8.917
158,714
+0.03(+0.30%)
Jun 16, 2014
8.830
8.923
8.758
8.890
287,212
+0.01(+0.08%)
Jun 13, 2014
8.990
9.017
8.843
8.883
174,397
-0.08(-0.89%)
Jun 12, 2014
9.017
9.137
8.870
8.963
140,348
-0.10(-1.11%)
Jun 11, 2014
9.217
9.217
8.943
9.064
235,931
-0.15(-1.67%)
Jun 10, 2014
9.170
9.257
9.144
9.217
220,871
+0.07(+0.73%)
Jun 06, 2014
9.184
9.224
9.064
9.150
263,995
-0.02(-0.22%)
Jun 05, 2014
8.957
9.184
8.856
9.170
366,046
+0.24(+2.69%)
Jun 04, 2014
8.796
8.943
8.776
8.930
184,729
+0.06(+0.68%)
Jun 03, 2014
8.910
8.957
8.770
8.870
272,915
-0.03(-0.38%)
Jun 02, 2014
9.010
9.070
8.823
8.903
255,338
+0.02(+0.23%)
May 30, 2014
8.957
9.084
8.877
8.883
220,131
-0.06(-0.67%)
May 29, 2014
9.037
9.064
8.917
8.943
235,148
-0.03(-0.37%)
May 28, 2014
9.124
9.124
8.903
8.977
239,940
-0.03(-0.30%)
May 27, 2014
8.983
9.137
8.937
9.003
297,249
+0.06(+0.67%)
May 23, 2014
9.030
8.943
8.943
8.943
380,440
-0.03(-0.30%)
May 22, 2014
8.816
9.017
8.779
8.970
170,912
+0.19(+2.21%)
May 21, 2014
8.883
8.958
8.629
8.776
697,989
-0.11(-1.20%)
May 20, 2014
9.017
9.043
8.763
8.883
384,620
-0.11(-1.26%)
May 19, 2014
8.836
9.057
8.836
8.997
360,813
+0.08(+0.90%)
May 16, 2014
8.736
8.923
8.692
8.917
355,504
+0.17(+1.99%)
May 15, 2014
8.569
8.763
8.543
8.743
352,480
+0.18(+2.11%)
May 14, 2014
8.710
8.783
8.536
8.563
348,569
-0.22(-2.51%)
May 13, 2014
8.829
8.862
8.598
8.783
376,829
-0.01(-0.15%)
May 12, 2014
8.625
8.809
8.526
8.796
446,793
+0.22(+2.62%)
May 09, 2014
8.308
8.572
8.308
8.572
385,017
+0.24(+2.93%)
May 08, 2014
8.460
8.559
8.315
8.328
337,825
-0.10(-1.17%)
May 07, 2014
8.486
8.589
8.295
8.427
516,271
-0.05(-0.62%)
May 06, 2014
8.592
8.618
8.434
8.480
492,840
-0.11(-1.23%)
May 05, 2014
8.275
8.724
8.130
8.585
1,172,667
+0.24(+2.84%)
May 02, 2014
8.486
8.552
8.335
8.348
714,687
-0.14(-1.63%)
May 01, 2014
8.335
8.625
8.335
8.486
795,790
-0.15(-1.68%)
Apr 30, 2014
8.387
8.638
8.348
8.631
273,126
+0.24(+2.91%)
Apr 29, 2014
8.499
8.539
8.348
8.387
526,558
-0.11(-1.32%)
Apr 28, 2014
8.526
8.631
8.414
8.499
278,920
-0.01(-0.08%)
Apr 25, 2014
8.618
8.618
8.434
8.506
225,012
-0.13(-1.53%)
Apr 24, 2014
8.552
8.743
8.493
8.638
235,209
+0.10(+1.16%)
Apr 23, 2014
8.816
8.900
8.519
8.539
333,621
-0.31(-3.50%)
Apr 22, 2014
8.796
8.928
8.691
8.849
217,074
+0.09(+1.05%)
Apr 21, 2014
8.737
8.908
7.998
8.757
626,395
+0.09(+0.99%)
Apr 17, 2014
8.526
8.671
8.671
8.671
288,753
+0.13(+1.54%)
Apr 16, 2014
8.572
8.598
8.348
8.539
447,099
+0.04(+0.47%)
Apr 15, 2014
8.506
8.538
8.315
8.499
347,784
-0.01(-0.15%)
Apr 14, 2014
8.539
8.572
8.453
8.513
234,595
+0.08(+0.94%)
Apr 11, 2014
8.440
8.545
8.387
8.434
339,273
-0.07(-0.78%)
Apr 10, 2014
8.757
8.803
8.440
8.499
400,313
-0.26(-3.01%)
Apr 09, 2014
8.770
8.803
8.685
8.763
277,820
+0.03(+0.34%)
Apr 08, 2014
8.552
8.743
8.519
8.734
277,544
+0.20(+2.36%)
Apr 07, 2014
8.499
8.631
8.401
8.532
566,918
+0.01(+0.08%)
Apr 04, 2014
8.869
8.882
8.460
8.526
404,118
-0.28(-3.22%)
Apr 03, 2014
8.928
8.968
8.737
8.809
320,913
-0.07(-0.82%)
Apr 02, 2014
8.809
8.902
8.697
8.882
222,407
+0.11(+1.20%)
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
.