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 31, 2012
6.247
6.358
6.192
6.325
199,292
+0.09(+1.51%)
May 30, 2012
6.308
6.341
6.181
6.231
143,880
-0.13(-2.01%)
May 29, 2012
6.602
6.641
6.319
6.358
270,962
-0.23(-3.45%)
May 25, 2012
6.508
6.596
6.452
6.585
182,618
+0.09(+1.45%)
May 24, 2012
6.386
6.491
6.386
6.491
201,498
+0.08(+1.21%)
May 23, 2012
6.330
6.425
6.264
6.413
253,201
+0.06(+0.87%)
May 22, 2012
6.386
6.480
6.303
6.358
380,575
-0.04(-0.61%)
May 21, 2012
6.397
6.508
6.314
6.397
366,764
-0.01(-0.09%)
May 18, 2012
6.253
6.483
6.219
6.402
491,738
+0.19(+3.03%)
May 17, 2012
6.353
6.390
6.203
6.214
260,877
-0.12(-1.84%)
May 16, 2012
6.314
6.413
6.286
6.330
264,043
+0.03(+0.44%)
May 15, 2012
6.330
6.380
6.231
6.303
426,137
-0.02(-0.26%)
May 14, 2012
6.386
6.430
6.250
6.319
452,678
-0.09(-1.47%)
May 11, 2012
6.231
6.458
6.231
6.413
544,951
+0.14(+2.21%)
May 10, 2012
6.264
6.386
6.164
6.275
551,177
+0.03(+0.44%)
May 09, 2012
6.072
6.384
6.067
6.247
784,491
+0.17(+2.79%)
May 08, 2012
6.050
6.182
5.985
6.078
1,325,238
+0.02(+0.36%)
May 07, 2012
7.385
7.412
5.974
6.056
4,352,858
-1.47(-19.55%)
May 04, 2012
7.112
7.675
7.112
7.527
1,574,509
+0.39(+5.44%)
May 03, 2012
7.161
7.221
7.117
7.139
372,188
-0.02(-0.31%)
May 02, 2012
7.133
7.161
7.063
7.161
328,416
+0.01(+0.08%)
May 01, 2012
7.391
7.412
7.133
7.155
742,982
-0.21(-2.90%)
Apr 30, 2012
7.358
7.407
7.216
7.369
669,390
+0.01(+0.07%)
Apr 27, 2012
7.319
7.423
7.319
7.363
457,895
+0.05(+0.75%)
Apr 26, 2012
7.101
7.314
7.095
7.308
297,514
+0.20(+2.85%)
Apr 25, 2012
7.155
7.205
7.046
7.106
381,155
+0.03(+0.39%)
Apr 24, 2012
7.029
7.128
7.008
7.079
267,210
+0.03(+0.47%)
Apr 23, 2012
7.062
7.112
6.947
7.046
264,823
-0.13(-1.75%)
Apr 20, 2012
7.232
7.232
7.122
7.172
490,920
+0.10(+1.47%)
Apr 19, 2012
7.248
7.248
6.997
7.068
506,681
-0.22(-3.08%)
Apr 18, 2012
7.319
7.319
7.194
7.292
563,752
-0.03(-0.45%)
Apr 17, 2012
7.248
7.341
7.210
7.325
290,132
+0.10(+1.36%)
Apr 16, 2012
7.172
7.237
7.075
7.226
350,351
+0.11(+1.54%)
Apr 13, 2012
7.166
7.177
7.057
7.117
425,113
-0.07(-0.91%)
Apr 12, 2012
7.194
7.314
7.172
7.183
348,408
+0.02(+0.23%)
Apr 11, 2012
6.947
7.177
6.887
7.166
455,188
+0.28(+4.13%)
Apr 10, 2012
6.991
7.035
6.800
6.882
429,343
-0.12(-1.72%)
Apr 09, 2012
7.112
7.188
6.936
7.002
450,418
-0.19(-2.66%)
Apr 05, 2012
7.303
7.385
7.161
7.194
1,028,733
-0.13(-1.72%)
Apr 04, 2012
7.259
7.566
7.226
7.319
1,011,104
+0.01(+0.07%)
Apr 03, 2012
7.155
7.330
7.101
7.314
784,290
+0.18(+2.45%)
Apr 02, 2012
6.920
7.161
6.871
7.139
1,026,771
+0.37(+5.41%)
Mar 30, 2012
6.800
7.008
6.761
6.772
735,522
+0.03(+0.41%)
Mar 29, 2012
6.559
6.761
6.548
6.745
311,631
+0.15(+2.32%)
Mar 28, 2012
6.575
6.636
6.510
6.592
259,752
+0.04(+0.58%)
Mar 27, 2012
6.526
6.647
6.461
6.554
549,700
+0.05(+0.84%)
Mar 26, 2012
6.471
6.548
6.439
6.499
289,425
+0.04(+0.59%)
Mar 23, 2012
6.543
6.641
6.389
6.461
464,816
-0.05(-0.84%)
Mar 22, 2012
6.368
6.526
6.324
6.515
332,469
+0.12(+1.88%)
Mar 21, 2012
6.450
6.521
6.324
6.395
243,342
-0.04(-0.68%)
Mar 20, 2012
6.461
6.537
6.346
6.439
251,833
-0.04(-0.68%)
Mar 19, 2012
6.417
6.521
6.373
6.482
202,509
+0.07(+1.11%)
Mar 16, 2012
6.548
6.548
6.373
6.411
470,150
-0.13(-1.92%)
Mar 15, 2012
6.466
6.548
6.329
6.537
202,420
+0.09(+1.44%)
Mar 14, 2012
6.543
6.564
6.389
6.444
163,962
-0.10(-1.50%)
Mar 13, 2012
6.384
6.548
6.313
6.543
332,855
+0.22(+3.46%)
Mar 12, 2012
6.543
6.575
6.291
6.324
547,031
-0.21(-3.26%)
Mar 09, 2012
6.444
6.734
6.389
6.537
839,931
+0.09(+1.36%)
Mar 08, 2012
6.450
6.471
6.329
6.450
258,628
+0.03(+0.51%)
Mar 07, 2012
6.378
6.417
6.269
6.417
171,490
+0.07(+1.12%)
Mar 06, 2012
6.362
6.428
6.285
6.346
253,124
-0.10(-1.53%)
Mar 05, 2012
6.346
6.461
6.242
6.444
369,507
+0.07(+1.03%)
Mar 02, 2012
6.499
6.592
6.340
6.378
657,107
-0.18(-2.75%)
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
.