$15.77 0.00 (%) PetMed Express Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PETS historical data

Date Open High Low Close Volume
2/9/201616.2516.4615.7415.77285,918
2/8/201615.9516.4615.7316.37368,818
2/5/201616.2716.3416.0316.06476,224
2/4/201616.4016.5016.1016.37487,219
2/3/201617.6617.7017.0717.17284,266
2/2/201617.7117.8517.5817.66237,298
2/1/201617.8717.9717.7117.82268,113
1/29/201617.7118.2117.7118.02240,271
1/28/201617.6417.9217.4417.77265,913
1/27/201617.7917.9517.3517.50313,479
1/26/201617.3917.8417.2917.81445,752
1/25/201618.1018.5616.5617.411,079,314
1/22/201618.0318.7418.0018.70739,493
1/21/201617.4018.0017.1717.99703,980
1/20/201617.0217.4916.7517.36329,409
1/19/201616.2517.3916.2517.19298,196
1/15/201616.4116.7316.4016.71269,068
1/14/201616.9517.0416.4016.76294,374
1/13/201617.3917.5616.7716.94415,638
1/12/201617.4517.5817.0517.37216,068
1/11/201617.0917.4017.0317.34345,600
1/8/201617.0117.1816.8617.09351,433
1/7/201617.0017.1216.7317.00198,535
1/6/201616.7417.2716.7417.18154,489
1/5/201616.7417.0416.7316.90136,955
1/4/201616.9016.9816.6416.75272,350
12/31/201517.7917.8017.1317.14155,903
12/30/201517.9417.9417.6617.69204,698
12/29/201517.4417.8917.4417.88203,224
12/28/201517.3317.4717.2417.43131,336
12/24/201517.1517.4717.0717.3657,120
12/23/201517.0717.2416.8917.19153,892
12/22/201517.0217.0516.8417.02103,658
12/21/201516.7317.0916.6316.99133,934
12/18/201516.7516.9016.5416.63533,365
12/17/201516.9117.0916.6516.77230,789
12/16/201516.9217.0616.8616.92133,573
12/15/201516.6317.0916.4916.83211,913
12/14/201516.6316.7116.3316.50170,354
12/11/201516.4416.6616.3516.56143,995
12/10/201516.5716.9616.4916.63174,221
12/9/201516.9317.2016.6616.68152,344
12/8/201516.9617.2516.9517.03135,956
12/7/201517.1817.2416.8617.10146,042
12/4/201516.9417.3416.9417.18143,335
12/3/201517.1817.3716.9216.94164,804
12/2/201517.0317.3317.0317.18114,178
12/1/201516.8517.0916.7716.99117,936
11/30/201517.0017.0916.6716.80211,531
11/27/201517.0117.0916.9416.9975,779
11/25/201516.8917.0816.6516.96155,762
11/24/201517.0117.1516.8116.96121,548
11/23/201517.2117.3817.1117.16111,485
11/20/201517.0117.1916.9217.16228,031
11/19/201516.7317.0416.5516.92154,423
11/18/201516.8516.9216.6216.67171,765
11/17/201516.2416.7916.1116.78198,031
11/16/201516.1116.2615.8516.19246,185
11/13/201516.5416.8916.0316.21173,626
11/12/201516.7516.8516.5516.61132,232
11/11/201516.9116.9816.7116.78103,040
11/10/201516.8317.0316.7116.9189,159
11/9/201517.4117.4116.7616.81157,970
11/6/201517.0217.6416.9817.35237,370
11/5/201516.9017.1216.9017.04144,308
11/4/201516.9317.0716.8416.93167,480
11/3/201516.8717.0316.5916.95164,391
11/2/201516.8017.0816.7816.85217,013
10/30/201516.8417.0516.5916.82157,643
10/29/201516.8616.9116.6116.76116,945
10/28/201516.8417.2316.7317.03185,190
10/27/201516.7916.9616.5616.84197,596
10/26/201516.7316.9016.6716.87212,233
10/23/201516.7116.7416.3716.71152,691
10/22/201516.9016.9516.4416.62164,583
10/21/201516.9017.0016.6816.72145,377
10/20/201516.4216.9016.0416.82277,873
10/19/201516.4716.7315.6116.30466,315
10/16/201516.3316.5316.2816.47228,116
10/15/201516.0116.3215.8716.26127,288
10/14/201516.2316.4816.0216.0694,231
10/13/201516.3216.6116.2016.26123,288
10/12/201516.5116.5216.2516.4599,915
10/9/201516.6016.6016.3916.44121,353
10/8/201516.3616.5116.2916.48117,619
10/7/201516.3716.6116.2016.46156,410
10/6/201516.5916.5916.2516.38207,526
10/5/201516.3216.6816.2216.55173,692
10/2/201515.9516.3815.6416.32168,833
10/1/201516.0616.2315.7816.04150,745
9/30/201515.9916.1415.8016.10168,683
9/29/201515.9316.0415.5615.86271,936
9/28/201516.5716.5715.9115.93294,550
9/25/201516.5517.0516.4616.60245,264
9/24/201516.2316.5016.2116.44130,570
9/23/201516.4016.5716.3116.39174,931
9/22/201516.5616.6716.3216.36114,236
9/21/201516.4516.8816.3216.73208,178
9/18/201516.4116.7216.3116.44248,167
9/17/201516.6516.9216.4916.61331,552
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center