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 (%)
Jul 29, 2011
5.880
5.907
5.675
5.791
324,940
-0.13(-2.14%)
Jul 28, 2011
6.028
6.065
5.907
5.917
348,558
-0.10(-1.67%)
Jul 27, 2011
5.970
6.060
5.896
6.018
514,009
+0.05(+0.88%)
Jul 26, 2011
5.954
6.060
5.891
5.965
250,343
+0.00(+0.00%)
Jul 25, 2011
5.896
6.049
5.812
5.965
335,223
+0.01(+0.18%)
Jul 22, 2011
5.917
5.997
5.902
5.954
213,586
+0.04(+0.71%)
Jul 21, 2011
5.933
6.039
5.907
5.912
536,657
+0.02(+0.36%)
Jul 20, 2011
5.759
5.981
5.754
5.891
699,770
+0.14(+2.39%)
Jul 19, 2011
5.706
5.859
5.664
5.754
1,183,381
+0.07(+1.30%)
Jul 18, 2011
5.886
6.018
5.638
5.680
1,892,750
-0.43(-7.08%)
Jul 15, 2011
6.150
6.166
6.107
6.113
715,075
-0.06(-0.94%)
Jul 14, 2011
6.213
6.298
6.150
6.171
463,749
-0.05(-0.76%)
Jul 13, 2011
6.377
6.396
6.202
6.218
426,461
-0.12(-1.92%)
Jul 12, 2011
6.208
6.414
6.197
6.340
951,798
+0.12(+1.87%)
Jul 11, 2011
6.192
6.340
6.129
6.224
789,186
-0.26(-3.99%)
Jul 08, 2011
6.271
6.593
6.250
6.482
497,778
+0.17(+2.76%)
Jul 07, 2011
6.102
6.414
6.064
6.308
852,929
+0.19(+3.11%)
Jul 06, 2011
6.224
6.239
6.118
6.118
486,821
-0.13(-2.03%)
Jul 05, 2011
6.202
6.345
6.176
6.245
552,755
+0.07(+1.11%)
Jul 01, 2011
6.276
6.324
6.160
6.176
522,695
-0.08(-1.27%)
Jun 30, 2011
6.197
6.356
6.197
6.255
663,620
+0.03(+0.51%)
Jun 29, 2011
6.324
6.356
6.208
6.224
397,117
-0.11(-1.75%)
Jun 28, 2011
6.255
6.334
6.229
6.334
374,612
+0.12(+1.87%)
Jun 27, 2011
6.303
6.303
6.202
6.218
304,062
-0.05(-0.84%)
Jun 24, 2011
6.340
6.419
6.218
6.271
1,044,934
-0.06(-0.92%)
Jun 23, 2011
6.271
6.356
6.171
6.329
276,770
+0.02(+0.33%)
Jun 22, 2011
6.303
6.350
6.271
6.308
239,372
-0.02(-0.33%)
Jun 21, 2011
6.334
6.348
6.213
6.329
424,828
+0.01(+0.08%)
Jun 20, 2011
6.334
6.356
6.261
6.324
280,236
+0.05(+0.76%)
Jun 17, 2011
6.292
6.387
6.234
6.276
557,554
+0.00(+0.00%)
Jun 16, 2011
6.287
6.387
6.229
6.276
330,595
-0.01(-0.17%)
Jun 15, 2011
6.356
6.488
6.166
6.287
503,300
-0.10(-1.49%)
Jun 14, 2011
6.129
6.524
6.129
6.382
1,651,057
+0.30(+4.86%)
Jun 13, 2011
6.276
6.287
6.060
6.086
760,026
-0.14(-2.29%)
Jun 10, 2011
6.266
6.340
6.224
6.229
495,226
-0.06(-1.01%)
Jun 09, 2011
6.340
6.366
6.261
6.292
480,982
-0.03(-0.42%)
Jun 08, 2011
6.451
6.466
6.313
6.319
523,834
-0.15(-2.37%)
Jun 07, 2011
6.334
6.588
6.330
6.472
883,912
+0.16(+2.51%)
Jun 06, 2011
6.350
6.361
6.245
6.313
847,403
+0.06(+0.93%)
Jun 03, 2011
6.408
6.493
6.239
6.255
963,649
-0.49(-7.20%)
May 24, 2011
6.741
6.762
6.656
6.741
237,360
-0.01(-0.08%)
May 23, 2011
6.825
6.883
6.725
6.746
386,747
-0.11(-1.62%)
May 20, 2011
6.788
6.989
6.762
6.857
690,143
+0.02(+0.23%)
May 19, 2011
6.841
6.952
6.815
6.841
389,668
+0.02(+0.23%)
May 18, 2011
6.741
6.894
6.741
6.825
579,036
+0.07(+1.09%)
May 17, 2011
6.688
6.841
6.641
6.751
763,314
+0.04(+0.55%)
May 16, 2011
6.688
6.831
6.688
6.715
631,549
-0.01(-0.20%)
May 13, 2011
6.783
6.841
6.646
6.728
1,027,901
-0.06(-0.82%)
May 12, 2011
6.894
6.994
6.783
6.783
623,297
-0.11(-1.65%)
May 11, 2011
6.755
6.912
6.755
6.897
621,345
+0.12(+1.77%)
May 10, 2011
6.850
6.891
6.620
6.776
1,547,904
-0.09(-1.37%)
May 09, 2011
7.608
7.723
6.640
6.870
4,261,835
-0.83(-10.73%)
May 06, 2011
7.665
7.812
7.644
7.697
356,357
+0.05(+0.62%)
May 05, 2011
7.723
7.812
7.650
7.650
233,796
-0.08(-1.01%)
May 04, 2011
7.697
7.801
7.644
7.728
197,085
+0.06(+0.82%)
May 03, 2011
7.686
7.738
7.608
7.665
282,439
-0.04(-0.54%)
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
.