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 (%)
May 30, 2008
7.070
7.145
7.029
7.054
381,466
-0.01(-0.07%)
May 29, 2008
6.918
7.085
6.857
7.060
428,164
+0.15(+2.20%)
May 28, 2008
6.948
7.019
6.817
6.908
290,099
-0.01(-0.15%)
May 27, 2008
6.675
7.029
6.665
6.918
545,156
+0.26(+3.95%)
May 26, 2008
6.761
6.776
6.579
6.655
300,055
+0.00(+0.00%)
May 23, 2008
6.761
6.776
6.579
6.655
300,055
-0.12(-1.79%)
May 22, 2008
6.675
6.822
6.620
6.776
504,920
+0.10(+1.52%)
May 21, 2008
6.933
7.024
6.665
6.675
354,098
-0.25(-3.65%)
May 20, 2008
6.786
6.994
6.786
6.928
360,677
+0.14(+2.01%)
May 19, 2008
6.847
7.054
6.771
6.791
660,375
+0.00(+0.00%)
May 16, 2008
7.009
7.029
6.695
6.791
502,531
-0.18(-2.61%)
May 15, 2008
6.604
6.994
6.579
6.974
603,366
+0.36(+5.43%)
May 14, 2008
6.529
6.736
6.518
6.614
866,331
+0.12(+1.79%)
May 13, 2008
6.534
6.620
6.402
6.498
830,244
-0.06(-0.85%)
May 12, 2008
6.271
6.599
6.235
6.554
2,312,072
+0.50(+8.27%)
May 09, 2008
5.765
6.104
5.740
6.053
667,112
+0.30(+5.28%)
May 08, 2008
5.785
5.790
5.669
5.750
294,141
+0.00(+0.00%)
May 07, 2008
5.724
5.765
5.689
5.750
259,836
+0.03(+0.44%)
May 06, 2008
5.664
5.831
5.664
5.724
438,083
+0.03(+0.44%)
May 05, 2008
5.689
5.745
5.669
5.699
231,012
+0.06(+1.08%)
May 02, 2008
5.669
5.790
5.628
5.639
452,258
-0.03(-0.54%)
May 01, 2008
5.664
5.755
5.573
5.669
680,897
-0.01(-0.09%)
Apr 30, 2008
5.679
5.790
5.563
5.674
361,466
-0.06(-1.06%)
Apr 29, 2008
5.689
5.767
5.654
5.735
247,670
+0.06(+0.98%)
Apr 28, 2008
5.563
5.709
5.542
5.679
273,538
+0.12(+2.18%)
Apr 25, 2008
5.588
5.588
5.533
5.558
234,639
-0.01(-0.18%)
Apr 24, 2008
5.583
5.588
5.517
5.568
325,994
+0.00(+0.00%)
Apr 23, 2008
5.593
5.613
5.517
5.568
379,147
+0.00(+0.00%)
Apr 22, 2008
5.603
5.639
5.512
5.568
290,222
-0.05(-0.90%)
Apr 21, 2008
5.639
5.709
5.558
5.618
274,607
-0.05(-0.80%)
Apr 18, 2008
5.613
5.684
5.563
5.664
337,483
+0.09(+1.54%)
Apr 17, 2008
5.613
5.654
5.563
5.578
227,354
-0.04(-0.63%)
Apr 16, 2008
5.633
5.684
5.598
5.613
434,690
+0.03(+0.45%)
Apr 15, 2008
5.593
5.683
5.537
5.588
484,514
+0.03(+0.45%)
Apr 14, 2008
5.553
5.633
5.553
5.563
336,518
+0.02(+0.37%)
Apr 11, 2008
5.537
5.709
5.512
5.542
384,053
-0.17(-2.92%)
Apr 10, 2008
5.654
5.790
5.578
5.709
281,720
+0.04(+0.71%)
Apr 09, 2008
5.780
5.780
5.618
5.669
227,704
-0.10(-1.67%)
Apr 08, 2008
5.760
5.836
5.709
5.765
216,820
-0.02(-0.26%)
Apr 07, 2008
5.917
5.962
5.765
5.780
351,363
-0.11(-1.80%)
Apr 04, 2008
5.760
5.967
5.669
5.886
626,586
+0.14(+2.46%)
Apr 03, 2008
5.836
5.836
5.684
5.745
211,407
-0.13(-2.15%)
Apr 02, 2008
5.886
5.992
5.765
5.871
490,540
-0.06(-0.94%)
Apr 01, 2008
5.805
6.038
5.780
5.927
1,319,827
+0.32(+5.68%)
Mar 31, 2008
5.679
5.745
5.558
5.608
258,722
-0.05(-0.89%)
Mar 28, 2008
5.805
5.866
5.649
5.659
400,873
-0.15(-2.61%)
Mar 27, 2008
5.937
5.977
5.765
5.810
384,931
-0.13(-2.21%)
Mar 26, 2008
5.866
6.013
5.750
5.942
270,755
+0.07(+1.21%)
Mar 25, 2008
6.114
6.114
5.821
5.871
409,315
-0.24(-3.97%)
Mar 24, 2008
6.003
6.195
5.831
6.114
357,649
+0.12(+2.03%)
Mar 21, 2008
6.200
6.296
5.816
5.992
1,206,662
+0.00(+0.00%)
Mar 20, 2008
6.200
6.296
5.816
5.992
1,206,662
-0.26(-4.20%)
Mar 19, 2008
6.276
6.397
6.245
6.255
420,978
+0.02(+0.24%)
Mar 18, 2008
6.104
6.286
5.937
6.240
461,854
+0.21(+3.52%)
Mar 17, 2008
5.922
6.109
5.740
6.028
454,931
-0.03(-0.50%)
Mar 14, 2008
5.901
6.114
5.699
6.058
476,521
+0.16(+2.66%)
Mar 13, 2008
5.669
6.063
5.659
5.901
510,405
+0.18(+3.09%)
Mar 12, 2008
5.735
5.937
5.714
5.724
213,753
+0.02(+0.27%)
Mar 11, 2008
5.724
5.790
5.563
5.709
330,667
+0.14(+2.45%)
Mar 10, 2008
5.684
5.841
5.547
5.573
334,450
-0.08(-1.43%)
Mar 07, 2008
5.644
5.770
5.593
5.654
307,594
-0.06(-1.06%)
Mar 06, 2008
5.740
5.816
5.679
5.714
390,299
-0.07(-1.14%)
Mar 05, 2008
5.674
5.810
5.659
5.780
303,429
+0.12(+2.05%)
Mar 04, 2008
5.628
5.765
5.588
5.664
426,568
-0.02(-0.27%)
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
.