$22.20 -0.03 (%) PetMed Express Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PETS historical data

Date Open High Low Close Volume
1/20/201722.2722.4521.9622.20310,714
1/19/201722.8422.8422.1022.23267,303
1/18/201722.8223.3622.5422.83106,840
1/17/201722.7423.6322.5222.84156,249
1/13/201722.9523.1122.6022.75146,420
1/12/201723.2023.2622.7722.93114,656
1/11/201723.3223.3222.9123.20120,278
1/10/201722.8923.3822.7923.25157,574
1/9/201723.0023.1322.7022.79167,538
1/6/201722.9923.3322.8322.9294,587
1/5/201723.6023.7422.7922.99182,891
1/4/201723.5123.7823.3423.66114,440
1/3/201723.1223.5023.0223.42165,797
12/30/201623.1323.1823.0023.07148,723
12/29/201623.1523.3022.8923.1095,693
12/28/201623.1323.2822.9423.0194,233
12/27/201622.9623.2622.9323.05106,429
12/23/201622.7823.0322.7722.96133,883
12/22/201623.2523.2722.6122.64168,871
12/21/201623.5523.7823.3323.37259,196
12/20/201622.8823.5022.8623.49274,990
12/19/201622.7822.9422.6322.83171,136
12/16/201622.6722.9022.6022.62387,214
12/15/201622.6822.9322.6522.81161,002
12/14/201623.0223.1022.6122.65104,393
12/13/201622.6623.0522.6622.99176,395
12/12/201622.9022.9022.5222.66149,378
12/9/201623.0023.0022.7722.81122,559
12/8/201622.7222.9422.5022.93129,126
12/7/201622.6722.9922.6322.91156,567
12/6/201622.7522.7522.3922.59152,823
12/5/201622.4022.7322.2822.68126,346
12/2/201622.4722.6322.2322.41117,949
12/1/201621.9122.7521.7022.60492,652
11/30/201622.0922.1821.6921.83154,002
11/29/201621.9722.2721.9422.0196,416
11/28/201622.2022.3621.8021.88127,439
11/25/201622.1422.3722.1422.3250,566
11/23/201621.7822.1521.7822.06178,767
11/22/201621.7822.0721.6121.88192,690
11/21/201622.1222.2521.7721.90120,730
11/18/201621.8122.0521.4921.99151,775
11/17/201621.7721.9221.6121.85155,913
11/16/201621.9522.2321.7521.77135,286
11/15/201622.0822.1721.8521.89249,014
11/14/201621.4122.1021.3622.00345,881
11/11/201620.5821.3020.2921.29292,358
11/10/201619.9920.7419.8920.67248,542
11/9/201619.0819.9218.9019.86186,274
11/8/201619.2319.4319.1319.30166,231
11/7/201619.4819.6219.2619.28184,693
11/4/201619.4619.6919.3119.34123,240
11/3/201619.4419.5219.2819.48169,935
11/2/201619.3219.8619.3219.53171,818
11/1/201619.8720.0019.3219.41362,603
10/31/201619.8219.8819.6619.87227,605
10/28/201619.7819.9019.7319.87104,022
10/27/201619.7219.9019.6819.84187,225
10/26/201619.9320.0519.5719.64170,222
10/25/201619.7720.0619.5820.03458,852
10/24/201620.0020.3319.6719.79708,759
10/21/201620.5820.8020.5820.69242,784
10/20/201620.8220.8620.5820.6980,610
10/19/201621.0021.0520.6920.90110,126
10/18/201620.8020.9020.6920.85103,243
10/17/201620.6120.7820.3420.65204,479
10/14/201620.6220.7620.2820.6374,573
10/13/201620.3620.5720.2220.49124,053
10/12/201620.4120.5620.2720.3876,699
10/11/201620.9220.9220.2120.32145,625
10/10/201620.5921.0920.5320.87182,766
10/7/201620.2220.7520.1720.67514,790
10/6/201620.3920.3920.1320.27117,348
10/5/201620.4720.6120.4220.4682,696
10/4/201620.5620.6620.3720.4684,879
10/3/201620.3220.6220.1920.56144,932
9/30/201620.3520.4220.1920.28150,767
9/29/201620.5920.6520.2020.23232,529
9/28/201620.4720.5320.3520.51137,589
9/27/201620.5020.6020.3820.41102,709
9/26/201620.7820.8020.5120.5183,713
9/23/201620.7920.9420.7320.79108,487
9/22/201620.7520.9520.6120.90217,106
9/21/201620.3220.7220.3020.68128,996
9/20/201620.3020.5020.3020.3691,758
9/19/201620.6520.7320.3220.32112,653
9/16/201620.7220.7220.3820.52421,388
9/15/201620.4920.7120.4120.64164,374
9/14/201620.2720.5020.2220.49171,997
9/13/201620.1020.3220.0420.27136,859
9/12/201620.0020.3220.0020.27164,295
9/9/201620.2220.3120.1020.10176,018
9/8/201620.4320.4520.2220.37121,291
9/7/201620.2620.4420.0820.4299,643
9/6/201620.3820.3820.0120.15120,127
9/2/201620.3620.4120.1920.38132,812
9/1/201620.1920.2719.9020.19118,356
8/31/201620.4520.4520.0520.16148,279
8/30/201620.3020.4220.1520.37133,919
8/29/201620.3920.4320.1320.37109,945
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center