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 (%)
Sep 30, 2011
4.818
4.989
4.791
4.802
325,969
-0.09(-1.75%)
Sep 29, 2011
4.903
4.930
4.695
4.887
318,316
+0.06(+1.22%)
Sep 28, 2011
4.919
5.026
4.802
4.829
305,843
-0.09(-1.74%)
Sep 27, 2011
5.079
5.101
4.866
4.914
556,849
-0.10(-1.92%)
Sep 26, 2011
4.877
5.069
4.877
5.010
398,989
+0.15(+3.19%)
Sep 23, 2011
4.685
4.919
4.589
4.855
466,000
+0.10(+2.13%)
Sep 22, 2011
4.770
4.855
4.722
4.754
706,653
-0.11(-2.20%)
Sep 21, 2011
5.186
5.186
4.855
4.861
898,716
-0.29(-5.60%)
Sep 20, 2011
5.250
5.304
5.117
5.149
342,022
-0.07(-1.33%)
Sep 19, 2011
5.159
5.245
5.101
5.218
305,596
+0.00(+0.00%)
Sep 16, 2011
5.362
5.362
5.197
5.218
569,246
-0.11(-2.10%)
Sep 15, 2011
5.405
5.501
5.288
5.330
1,052,442
-0.03(-0.60%)
Sep 14, 2011
5.149
5.421
5.053
5.362
424,394
+0.22(+4.36%)
Sep 13, 2011
5.133
5.202
5.063
5.138
287,066
+0.03(+0.52%)
Sep 12, 2011
5.047
5.175
4.999
5.111
387,226
-0.01(-0.21%)
Sep 09, 2011
5.229
5.288
5.095
5.122
274,087
-0.15(-2.83%)
Sep 08, 2011
5.314
5.448
5.250
5.272
319,681
-0.06(-1.20%)
Sep 07, 2011
5.245
5.336
5.186
5.336
226,095
+0.18(+3.41%)
Sep 06, 2011
5.079
5.170
5.037
5.159
262,296
-0.02(-0.31%)
Sep 02, 2011
5.245
5.272
5.138
5.175
509,465
-0.13(-2.41%)
Sep 01, 2011
5.410
5.480
5.263
5.304
324,466
-0.10(-1.88%)
Aug 31, 2011
5.549
5.549
5.266
5.405
596,088
-0.11(-1.94%)
Aug 30, 2011
5.720
5.720
5.448
5.512
591,605
+0.01(+0.19%)
Aug 29, 2011
5.394
5.557
5.373
5.501
483,567
+0.17(+3.10%)
Aug 26, 2011
5.288
5.368
5.191
5.336
229,101
+0.04(+0.70%)
Aug 25, 2011
5.490
5.544
5.298
5.298
227,628
-0.17(-3.12%)
Aug 24, 2011
5.373
5.480
5.309
5.469
318,348
+0.11(+1.99%)
Aug 23, 2011
5.400
5.400
5.320
5.362
302,700
-0.03(-0.59%)
Aug 22, 2011
5.384
5.416
5.239
5.394
491,729
+0.12(+2.33%)
Aug 19, 2011
5.266
5.357
5.223
5.272
495,080
-0.04(-0.80%)
Aug 18, 2011
5.277
5.416
5.111
5.314
990,356
-0.07(-1.29%)
Aug 17, 2011
5.293
5.405
5.255
5.384
301,857
+0.11(+2.13%)
Aug 16, 2011
5.314
5.346
5.175
5.272
311,997
-0.08(-1.50%)
Aug 15, 2011
5.384
5.384
5.293
5.352
267,148
-0.02(-0.40%)
Aug 12, 2011
5.453
5.480
5.309
5.373
240,853
-0.04(-0.69%)
Aug 11, 2011
5.090
5.501
5.074
5.410
805,125
+0.36(+7.19%)
Aug 10, 2011
5.384
5.389
5.026
5.047
749,865
-0.42(-7.66%)
Aug 09, 2011
5.371
5.593
5.118
5.466
962,635
+0.35(+6.91%)
Aug 08, 2011
5.392
5.424
5.108
5.113
892,027
-0.35(-6.37%)
Aug 05, 2011
5.645
5.735
5.403
5.461
572,478
-0.15(-2.72%)
Aug 04, 2011
5.640
5.804
5.598
5.614
656,427
-0.08(-1.48%)
Aug 03, 2011
5.735
5.740
5.593
5.698
431,042
-0.03(-0.46%)
Aug 02, 2011
5.698
5.914
5.674
5.725
462,333
+0.02(+0.37%)
Aug 01, 2011
5.925
6.030
5.667
5.703
694,636
-0.08(-1.37%)
Jul 29, 2011
5.872
5.898
5.667
5.783
325,402
-0.13(-2.14%)
Jul 28, 2011
6.020
6.057
5.898
5.909
349,054
-0.10(-1.67%)
Jul 27, 2011
5.962
6.051
5.888
6.009
514,740
+0.05(+0.88%)
Jul 26, 2011
5.946
6.051
5.883
5.956
250,699
+0.00(+0.00%)
Jul 25, 2011
5.888
6.041
5.804
5.956
335,700
+0.01(+0.18%)
Jul 22, 2011
5.909
5.988
5.893
5.946
213,889
+0.04(+0.71%)
Jul 21, 2011
5.925
6.030
5.898
5.904
537,420
+0.02(+0.36%)
Jul 20, 2011
5.751
5.972
5.746
5.883
700,765
+0.14(+2.39%)
Jul 19, 2011
5.698
5.851
5.656
5.746
1,185,063
+0.07(+1.30%)
Jul 18, 2011
5.877
6.009
5.630
5.672
1,895,442
-0.43(-7.08%)
Jul 15, 2011
6.141
6.157
6.099
6.104
716,092
-0.06(-0.94%)
Jul 14, 2011
6.204
6.289
6.141
6.162
464,408
-0.05(-0.76%)
Jul 13, 2011
6.368
6.387
6.194
6.210
427,068
-0.12(-1.91%)
Jul 12, 2011
6.199
6.405
6.188
6.331
953,151
+0.12(+1.87%)
Jul 11, 2011
6.183
6.331
6.120
6.215
790,308
-0.26(-3.99%)
Jul 08, 2011
6.262
6.584
6.241
6.473
498,486
+0.17(+2.76%)
Jul 07, 2011
6.094
6.405
6.056
6.299
854,142
+0.19(+3.11%)
Jul 06, 2011
6.215
6.231
6.109
6.109
487,513
-0.13(-2.03%)
Jul 05, 2011
6.194
6.336
6.167
6.236
553,541
+0.07(+1.11%)
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
.