PetMed Express Inc $13.89

up +0.04


29/7/2014 01:34 PM  |  NASDAQ : PETS  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PETS historical data

Date Open High Low Close Volume
7/28/201414.0314.1313.8113.85217,111
7/25/201413.9114.1713.8314.04162,713
7/24/201414.2614.3513.9313.96231,601
7/23/201414.2014.3514.0814.24219,948
7/22/201414.1414.3513.8714.19382,987
7/21/201413.1614.1513.1514.11731,286
7/18/201413.2313.7013.2013.52323,641
7/17/201413.3613.3813.1613.24177,814
7/16/201413.6313.6613.3713.40141,175
7/15/201413.5213.6013.3513.56114,267
7/14/201413.5513.6913.4713.56136,978
7/11/201413.3513.4613.2713.4491,242
7/10/201413.3013.4813.2813.37118,898
7/9/201413.5513.7113.5013.5587,337
7/8/201413.6013.6513.4113.51155,174
7/7/201413.7613.7613.6013.62155,593
7/3/201413.8213.9313.6813.78165,956
7/2/201413.3813.6013.3113.51187,696
7/1/201413.5013.7013.3413.38207,881
6/30/201413.3013.4813.1813.48182,067
6/27/201413.0313.2713.0313.27191,953
6/26/201413.1313.2813.0113.04218,696
6/25/201413.0513.2313.0313.1689,447
6/24/201413.1613.3413.0913.14190,132
6/23/201413.2313.3213.1813.21164,104
6/20/201413.4313.4313.2113.25157,535
6/19/201413.5113.5813.2613.3697,307
6/18/201413.4013.5013.1713.39110,120
6/17/201413.2413.3913.2413.35106,007
6/16/201413.2213.3613.1113.31191,832
6/13/201413.4613.5013.2413.30116,482
6/12/201413.5013.6813.2813.4294,341
6/11/201413.8013.8013.3913.57158,602
6/10/201413.7313.8613.6913.80148,091
6/9/201413.7513.8613.6413.80128,938
6/6/201413.7513.8113.5713.70176,325
6/5/201413.4113.7513.2613.73246,287
6/4/201413.1713.3913.1413.37123,383
6/3/201413.3413.4113.1313.28182,283
6/2/201413.4913.5813.2113.33170,811
5/30/201413.4113.6013.2913.30147,028
5/29/201413.5313.5713.3513.39157,058
5/28/201413.6613.6613.3313.44160,259
5/27/201413.4513.6813.3813.48198,536
5/23/201413.5213.5313.1613.39254,082
5/22/201413.2013.5013.1413.48193,067
5/21/201413.3013.4112.9213.14466,511
5/20/201413.5013.5413.1213.30259,444
5/19/201413.2313.5613.2313.47240,991
5/16/201413.0813.3613.0113.35237,445
5/15/201412.8313.1212.7913.09235,845
5/14/201413.0413.1512.7812.82233,368
5/13/201413.3913.4413.0413.32278,032
5/12/201413.0813.3612.9313.34295,257
5/9/201412.6013.0012.6013.00253,875
5/8/201412.8312.9812.6112.63223,012
5/7/201412.8713.0312.5812.78342,030
5/6/201413.0313.0712.7912.86325,161
5/5/201412.5513.2312.3313.02773,973
5/2/201412.8712.9712.6412.66471,255
5/1/201412.6413.0812.6412.87526,351
4/30/201412.7213.1012.6613.09180,286
4/29/201412.8912.9512.6612.72347,767
4/28/201412.9313.0912.7612.89183,916
4/25/201413.0713.0712.7912.90148,370
4/24/201412.9713.2612.8813.10155,432
4/23/201413.3713.5012.9212.95220,473
4/22/201413.3413.5413.1813.42143,336
4/21/201413.2513.5112.1313.28413,706
4/17/201412.9313.2712.8613.15190,387
4/16/201413.0013.0412.6612.95295,301
4/15/201412.9012.9512.6112.89229,324
4/14/201412.9513.0012.8212.91156,460
4/11/201412.8012.9612.7212.79223,712
4/10/201413.2813.3512.8012.89265,399
4/9/201413.3013.3513.1713.29183,653
4/8/201412.9713.2612.9213.25184,827
4/7/201412.8913.0912.7412.94374,801
4/4/201413.4513.4712.8312.93266,470
4/3/201413.5413.6013.2513.36256,691
4/2/201413.3613.5013.1913.47146,663
4/1/201413.4113.5413.2313.31200,040
3/31/201413.1613.5913.1013.41298,321
3/28/201412.9113.1712.8513.10164,948
3/27/201413.1613.2912.8812.92220,044
3/26/201413.2813.3413.0913.14240,996
3/25/201413.2713.4113.1013.16193,801
3/24/201413.2913.4513.0613.17262,963
3/21/201413.4613.5513.2513.32318,507
3/20/201413.1613.4613.1513.35205,063
3/19/201413.0313.2312.9313.18231,827
3/18/201413.3113.3112.7813.09308,608
3/17/201413.2113.3413.1513.25259,909
3/14/201413.3013.4713.0713.10198,110
3/13/201413.6313.7213.2213.30305,840
3/12/201413.6913.7213.6013.66184,853
3/11/201414.1214.1713.6813.72218,175
3/10/201414.2014.2113.9114.05143,283
3/7/201414.3914.4514.1014.25143,064
3/6/201414.4314.4414.2114.35218,557
Trading Center