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 (%)
Feb 28, 2007
6.154
6.483
6.063
6.397
925,060
+0.25(+4.12%)
Feb 27, 2007
6.377
6.503
6.139
6.144
723,178
-0.32(-5.00%)
Feb 26, 2007
6.554
6.564
6.453
6.468
318,068
-0.04(-0.54%)
Feb 23, 2007
6.614
6.650
6.443
6.503
379,210
-0.15(-2.21%)
Feb 22, 2007
6.791
6.791
6.554
6.650
348,923
-0.12(-1.79%)
Feb 21, 2007
6.706
6.791
6.680
6.771
260,063
+0.04(+0.60%)
Feb 20, 2007
6.559
6.731
6.498
6.731
312,903
+0.17(+2.62%)
Feb 16, 2007
6.569
6.609
6.518
6.559
312,741
-0.01(-0.15%)
Feb 15, 2007
6.574
6.625
6.523
6.569
373,847
-0.04(-0.54%)
Feb 14, 2007
6.574
6.690
6.539
6.604
616,374
+0.07(+1.01%)
Feb 13, 2007
6.574
6.574
6.458
6.539
606,386
-0.02(-0.23%)
Feb 12, 2007
6.513
6.554
6.478
6.554
488,117
+0.08(+1.17%)
Feb 09, 2007
6.346
6.498
6.346
6.478
631,676
+0.12(+1.91%)
Feb 08, 2007
6.357
6.382
6.306
6.357
515,760
-0.04(-0.63%)
Feb 07, 2007
6.498
6.498
6.286
6.397
444,198
-0.10(-1.56%)
Feb 06, 2007
6.372
6.508
6.220
6.498
703,609
+0.16(+2.47%)
Feb 05, 2007
6.190
6.382
6.144
6.341
446,547
+0.13(+2.12%)
Feb 02, 2007
6.276
6.291
6.139
6.210
527,176
-0.04(-0.57%)
Feb 01, 2007
6.003
6.266
5.992
6.245
720,093
+0.27(+4.48%)
Jan 31, 2007
5.942
6.018
5.886
5.977
484,332
-0.05(-0.76%)
Jan 30, 2007
5.992
6.058
5.901
6.023
475,940
+0.03(+0.51%)
Jan 29, 2007
6.089
6.119
5.957
5.992
429,766
-0.12(-1.90%)
Jan 26, 2007
5.977
6.149
5.896
6.109
583,087
+0.13(+2.20%)
Jan 25, 2007
6.043
6.068
5.952
5.977
742,276
-0.10(-1.58%)
Jan 24, 2007
6.099
6.104
5.952
6.073
1,263,776
-0.03(-0.41%)
Jan 23, 2007
6.008
6.159
5.998
6.099
2,542,610
+0.16(+2.73%)
Jan 22, 2007
6.377
6.432
5.730
5.937
5,148,634
-1.05(-14.99%)
Jan 19, 2007
6.847
7.049
6.625
6.984
770,619
+0.22(+3.29%)
Jan 18, 2007
6.827
6.888
6.716
6.761
478,441
-0.07(-1.04%)
Jan 17, 2007
7.019
7.019
6.716
6.832
577,317
-0.22(-3.08%)
Jan 16, 2007
7.181
7.186
6.989
7.049
583,720
-0.12(-1.62%)
Jan 12, 2007
7.024
7.181
6.913
7.166
354,193
+0.17(+2.46%)
Jan 11, 2007
6.862
7.176
6.862
6.994
763,032
+0.18(+2.67%)
Jan 10, 2007
6.695
6.859
6.645
6.812
327,188
+0.05(+0.75%)
Jan 09, 2007
6.766
6.814
6.675
6.761
355,516
-0.04(-0.52%)
Jan 08, 2007
6.706
6.928
6.655
6.797
350,459
+0.09(+1.28%)
Jan 05, 2007
6.908
6.908
6.680
6.711
421,674
-0.21(-3.07%)
Jan 04, 2007
6.842
6.973
6.776
6.923
394,144
+0.08(+1.11%)
Jan 03, 2007
6.797
6.968
6.761
6.847
670,241
+0.10(+1.42%)
Dec 29, 2006
6.660
6.776
6.604
6.751
405,328
+0.09(+1.37%)
Dec 28, 2006
6.564
6.716
6.458
6.660
713,391
+0.06(+0.84%)
Dec 27, 2006
6.569
6.716
6.473
6.604
312,284
+0.01(+0.15%)
Dec 26, 2006
6.599
6.614
6.427
6.594
402,289
-0.01(-0.08%)
Dec 22, 2006
6.650
6.736
6.523
6.599
304,542
-0.08(-1.14%)
Dec 21, 2006
6.792
6.908
6.584
6.675
444,419
-0.09(-1.27%)
Dec 20, 2006
6.620
6.888
6.614
6.761
368,830
+0.14(+2.06%)
Dec 19, 2006
6.670
6.706
6.438
6.625
767,639
-0.05(-0.76%)
Dec 18, 2006
6.731
6.852
6.645
6.675
1,208,353
-0.11(-1.64%)
Dec 15, 2006
6.953
7.105
6.741
6.786
1,055,559
-0.11(-1.54%)
Dec 14, 2006
6.908
7.070
6.847
6.893
750,055
+0.03(+0.37%)
Dec 13, 2006
7.070
7.075
6.832
6.867
539,051
-0.16(-2.30%)
Dec 12, 2006
7.105
7.196
6.943
7.029
400,830
-0.06(-0.79%)
Dec 11, 2006
7.070
7.181
7.044
7.085
230,191
+0.05(+0.65%)
Dec 08, 2006
7.181
7.194
7.034
7.039
315,891
-0.14(-1.90%)
Dec 07, 2006
7.054
7.206
7.024
7.176
600,446
+0.15(+2.16%)
Dec 06, 2006
7.004
7.070
6.979
7.024
323,406
+0.02(+0.29%)
Dec 05, 2006
6.968
7.060
6.903
7.004
551,420
+0.11(+1.61%)
Dec 04, 2006
6.650
6.928
6.640
6.893
1,141,091
+0.33(+5.09%)
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
.