PETMED EXPRESS $13.39

up +0.12


18/6/2013 04:18 PM  |  NASDAQ : PETS  |  Industries : Professional, Scientific, and Technical Services / Other Professional, Scientific, and Technical Services
Type:

PETS historical data

Date Open High Low Close Volume
6/18/2013 13.31 13.50 13.20 13.39 1178
6/17/2013 12.89 13.28 12.81 13.27 2929
6/14/2013 12.90 12.92 12.70 12.78 2164
6/13/2013 13.00 13.05 12.75 12.88 2132
6/12/2013 13.17 13.31 12.95 12.99 1958
6/11/2013 13.26 13.30 13.07 13.08 1910
6/10/2013 13.32 13.36 13.11 13.31 1433
6/7/2013 13.68 13.84 13.27 13.31 2507
6/6/2013 13.37 13.61 13.04 13.60 3433
6/5/2013 13.75 13.75 13.28 13.34 1230
6/4/2013 13.59 13.92 13.52 13.73 2238
6/3/2013 13.49 13.65 13.31 13.61 2933
5/31/2013 13.10 13.49 13.10 13.39 1621
5/30/2013 13.24 13.29 13.15 13.18 685
5/29/2013 13.28 13.34 13.10 13.23 884
5/28/2013 13.27 13.48 13.25 13.29 1264
5/24/2013 13.04 13.33 12.93 13.22 1615
5/23/2013 13.01 13.16 12.90 13.07 1304
5/22/2013 13.36 13.58 12.96 13.07 2261
5/21/2013 12.92 13.34 12.82 13.31 2981
5/20/2013 13.23 13.26 12.91 12.94 3156
5/17/2013 13.24 13.33 13.03 13.16 1992
5/16/2013 13.26 13.37 13.10 13.15 1843
5/15/2013 13.57 13.69 13.11 13.18 2615
5/14/2013 12.98 13.55 12.98 13.52 3225
5/13/2013 13.18 13.28 12.96 12.99 2752
5/10/2013 13.02 13.28 12.97 13.23 4134
5/9/2013 12.89 13.03 12.80 12.98 1985
5/8/2013 13.09 13.18 12.53 12.85 4603
5/7/2013 13.00 13.17 12.73 13.12 5098
5/6/2013 14.01 14.08 12.79 12.91 10840
5/3/2013 12.87 13.27 12.73 13.19 3483
5/2/2013 12.67 12.88 12.55 12.71 2256
5/1/2013 12.43 12.75 12.31 12.64 2636
4/30/2013 12.68 12.82 12.47 12.50 1968
4/29/2013 12.90 12.95 12.60 12.72 881
4/26/2013 12.77 12.88 12.63 12.82 1264
4/25/2013 12.80 12.98 12.78 12.85 1392
4/24/2013 13.00 13.00 12.66 12.81 2395
4/23/2013 13.07 13.07 12.76 12.98 1006
4/22/2013 13.18 13.21 12.71 12.98 2188
4/19/2013 12.69 12.85 12.67 12.80 1098
4/18/2013 12.76 12.76 12.51 12.64 1700
4/17/2013 12.75 12.84 12.52 12.64 1671
4/16/2013 12.48 12.77 12.43 12.75 3521
4/15/2013 12.68 13.10 12.25 12.37 5067
4/12/2013 12.79 12.94 12.74 12.86 2492
4/11/2013 12.78 13.00 12.70 12.87 2921
4/10/2013 12.80 13.00 12.68 12.75 4432
4/9/2013 13.34 13.40 12.75 12.82 4063
4/8/2013 13.61 13.61 13.21 13.36 1355
4/5/2013 13.08 13.65 13.01 13.55 5269
4/4/2013 13.40 13.40 13.02 13.17 1641
4/3/2013 13.56 13.59 13.30 13.34 1484
4/2/2013 13.76 13.86 13.48 13.50 2116
4/1/2013 13.44 13.75 13.21 13.72 3017
3/28/2013 13.49 13.52 13.40 13.42 1660
3/27/2013 13.46 13.59 13.40 13.51 2937
3/26/2013 13.53 13.81 13.40 13.50 2465
3/25/2013 13.71 13.85 13.44 13.50 3339
3/22/2013 13.90 13.96 13.64 13.64 2357
3/21/2013 14.01 14.15 13.77 13.82 3201
3/20/2013 14.16 14.19 14.01 14.06 3059
3/19/2013 14.35 14.48 13.87 14.06 3467
3/18/2013 14.30 14.51 14.15 14.32 2852
3/15/2013 14.38 14.49 14.24 14.31 4209
3/14/2013 14.05 14.37 14.01 14.37 1886
3/13/2013 13.77 14.15 13.76 14.04 2283
3/12/2013 13.53 13.92 13.53 13.76 2836
3/11/2013 13.05 13.54 13.02 13.53 3214
3/8/2013 12.66 13.04 12.24 13.00 7358
3/7/2013 13.61 13.79 12.62 12.66 10457
3/6/2013 13.29 13.57 13.26 13.56 2392
3/5/2013 13.10 13.30 13.06 13.29 1439
3/4/2013 12.89 13.10 12.82 13.04 2274
3/1/2013 12.62 12.96 12.61 12.95 1913
2/28/2013 12.67 12.89 12.51 12.65 2410
2/27/2013 12.83 12.99 12.61 12.65 1711
2/26/2013 12.90 13.14 12.80 12.84 1369
2/25/2013 13.01 13.23 12.78 12.81 2519
2/22/2013 13.07 13.15 12.95 13.03 1586
2/21/2013 13.29 13.37 12.92 12.95 2778
2/20/2013 13.22 13.44 13.07 13.32 4189
2/19/2013 12.99 13.25 12.92 13.22 2856
2/15/2013 13.19 13.19 12.94 12.98 1648
2/14/2013 13.09 13.20 13.04 13.11 821
2/13/2013 13.04 13.23 12.96 13.11 1789
2/12/2013 12.99 13.20 12.95 13.05 2198
2/11/2013 13.14 13.20 12.95 13.00 1425
2/8/2013 12.91 13.17 12.84 13.10 1539
2/7/2013 13.11 13.11 12.82 12.95 4028
2/6/2013 13.21 13.22 12.96 13.06 2686
2/5/2013 13.28 13.35 13.07 13.30 4754
2/4/2013 12.90 13.26 12.84 13.14 5298
2/1/2013 13.13 13.19 12.88 12.91 3987
1/31/2013 13.12 13.48 13.02 13.04 4445
1/30/2013 12.94 13.33 12.91 13.06 4355
1/29/2013 12.80 12.93 12.75 12.92 3413
1/28/2013 12.22 12.86 12.21 12.74 2891
1/25/2013 12.51 12.52 12.21 12.28 1567
Marketplace
Trading Center