$18.93 +0.21 (%) PetMed Express Inc - NASDAQ

May. 27, 2016 | 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
5/27/201618.7918.9618.6318.93212,589
5/26/201618.7318.8018.5618.72150,894
5/25/201618.7418.8918.6718.75247,538
5/24/201618.9719.0318.7318.75256,534
5/23/201618.7319.0218.7118.81189,475
5/20/201618.7418.8918.6518.71194,574
5/19/201618.7318.9018.4018.62157,543
5/18/201618.4718.8918.4318.73326,950
5/17/201618.9518.9518.3718.42638,652
5/16/201618.7819.1618.6318.98176,072
5/13/201618.9619.1418.5918.78263,630
5/12/201618.9619.3218.9619.07356,298
5/11/201619.1719.2218.8518.99308,495
5/10/201619.1819.8618.5019.29740,109
5/9/201619.9020.6119.1419.491,139,657
5/6/201617.9218.9517.9218.75487,612
5/5/201618.0018.1717.8617.95154,450
5/4/201618.0018.0817.7017.95203,628
5/3/201618.0018.2018.0018.09104,079
5/2/201618.4818.4918.0318.04242,632
4/29/201618.1018.4518.0718.30179,810
4/28/201618.2518.4718.1218.20208,571
4/27/201618.3118.4818.1018.23175,390
4/26/201618.1618.4218.1018.38131,879
4/25/201618.1418.2217.8318.09137,593
4/22/201617.9318.1817.9318.13121,751
4/21/201617.9618.0517.8417.96109,538
4/20/201618.0018.0517.7817.90119,706
4/19/201617.8518.1417.7518.05154,725
4/18/201617.8618.0517.7017.86153,110
4/15/201617.6517.9417.6417.85134,048
4/14/201617.6417.7417.5317.64154,631
4/13/201617.4217.7517.3917.71126,767
4/12/201617.4417.7117.2417.31235,301
4/11/201617.5717.7417.3817.4790,426
4/8/201617.5217.5617.3317.4870,901
4/7/201617.5617.9817.3117.41191,897
4/6/201617.5017.8117.3817.6185,430
4/5/201617.8617.9917.4517.51118,603
4/4/201617.9618.1717.7117.94161,477
4/1/201617.7618.0017.6117.98159,726
3/31/201617.9218.1017.6517.91145,511
3/30/201617.9618.1317.8217.94162,939
3/29/201617.4717.9017.4717.84128,508
3/28/201617.5017.6317.4117.49248,966
3/24/201617.2517.5317.2517.43106,650
3/23/201617.5617.6017.2517.31122,016
3/22/201617.6517.7217.5117.5292,776
3/21/201617.6517.6917.4217.67126,403
3/18/201617.7117.8117.5117.65171,546
3/17/201617.3817.8017.3217.62131,895
3/16/201617.3717.6517.2817.4791,883
3/15/201617.3817.6717.3817.49152,843
3/14/201617.2717.5717.1717.39187,802
3/11/201617.0017.2916.8017.25101,369
3/10/201617.3117.3116.8616.8983,430
3/9/201617.1617.2417.0217.2087,432
3/8/201617.0617.2517.0117.06218,888
3/7/201616.9617.1916.9017.19150,142
3/4/201616.8017.1016.6417.00217,897
3/3/201616.7816.9016.6916.87161,937
3/2/201616.8717.0016.6916.86137,348
3/1/201616.5416.9616.5116.95224,514
2/29/201616.6716.6716.4716.50157,047
2/26/201616.9016.9016.4716.67126,377
2/25/201616.7116.8316.5816.8297,382
2/24/201616.3916.7716.2516.65135,905
2/23/201616.5916.9416.5916.60149,490
2/22/201616.6316.8816.4816.70350,881
2/19/201616.8017.0216.4616.51151,920
2/18/201616.8417.1716.6316.83205,200
2/17/201616.8017.0116.6316.84261,966
2/16/201616.5616.8016.3716.76147,287
2/12/201616.4416.5016.0316.39166,520
2/11/201616.0016.4516.0016.28139,583
2/10/201615.8616.7315.8616.18268,218
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center