$17.35 +0.28 (%) PetMed Express Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201517.1317.3917.0017.35110,093
4/23/201517.1617.3017.0117.07142,543
4/22/201517.0517.1316.8117.11117,150
4/21/201517.1517.1516.8216.98157,034
4/20/201516.8517.1516.7317.09220,268
4/17/201516.9916.9916.7116.74215,898
4/16/201516.9717.0016.8716.97147,341
4/15/201516.8416.9816.7516.88204,950
4/14/201516.7716.9016.6716.84221,643
4/13/201516.5016.9216.4216.72271,240
4/10/201516.5216.6016.3216.54200,891
4/9/201516.5616.6616.3416.45217,702
4/8/201516.4716.7516.3216.53261,149
4/7/201516.3516.6116.3216.43150,225
4/6/201516.3816.6616.3416.34150,793
4/2/201516.2716.5416.1916.52237,509
4/1/201516.5016.5016.1716.25256,960
3/31/201516.4716.5916.3516.52338,995
3/30/201516.1516.6616.1516.59272,817
3/27/201516.0816.2015.7116.18144,607
3/26/201516.0116.2815.9016.11207,174
3/25/201516.1516.3016.0216.12201,721
3/24/201516.0916.1715.9416.13207,816
3/23/201515.8316.1515.8216.12207,404
3/20/201515.7316.0015.6715.89187,602
3/19/201515.6315.7715.5715.71111,157
3/18/201515.7015.7515.4315.69150,654
3/17/201515.7015.8315.6315.75126,071
3/16/201515.8116.0915.6115.74157,706
3/13/201515.8515.9015.5715.72116,560
3/12/201515.5015.8815.3915.84138,524
3/11/201515.7415.7415.3315.43174,095
3/10/201515.3415.6615.2615.66183,955
3/9/201515.2515.4115.2115.41164,615
3/6/201515.0715.3615.0215.22420,657
3/5/201515.1115.2115.0215.11127,343
3/4/201515.1415.2415.0015.08248,168
3/3/201515.3615.4615.0815.13286,450
3/2/201515.4115.5815.3215.45262,208
2/27/201515.5015.6015.3815.39162,439
2/26/201515.4215.5915.4115.48106,992
2/25/201515.3715.5715.3515.49209,626
2/24/201515.3415.5215.2715.37153,573
2/23/201515.2915.4615.2015.38218,834
2/20/201515.4315.4315.0015.36397,415
2/19/201515.4615.5615.2715.39170,188
2/18/201515.3015.5415.2315.49175,657
2/17/201515.4915.5915.2515.30303,551
2/13/201515.6215.6915.3815.57148,928
2/12/201515.6315.7415.2515.62241,427
2/11/201515.5615.7615.5515.62136,454
2/10/201515.9315.9315.6015.64108,290
2/9/201515.9816.1315.7715.82147,087
2/6/201516.0216.1615.9515.98196,927
2/5/201515.6616.1215.6616.02287,970
2/4/201515.8916.0015.5515.58307,204
2/3/201515.8416.0715.7815.93194,611
2/2/201515.8915.9515.5015.80192,733
1/30/201515.9216.0815.7015.70191,546
1/29/201516.0616.2315.9516.19244,665
1/28/201516.3216.3515.9516.03196,361
1/27/201516.1716.3716.0616.21294,221
1/26/201516.1216.3615.8216.23246,452
1/23/201516.0016.1115.7816.06305,805
1/22/201516.2016.2515.8516.09492,784
1/21/201515.7316.4515.5916.20668,107
1/20/201514.6915.8814.3715.70982,685
1/16/201513.9414.2213.9414.17134,274
1/15/201514.3514.3513.9114.04130,875
1/14/201514.0614.2913.9814.27102,813
1/13/201514.3214.6714.0114.2594,554
1/12/201514.2814.3314.1114.29121,631
1/9/201514.4914.4914.1214.23104,076
1/8/201514.6714.6714.3114.54148,315
1/7/201514.3014.7714.2114.57194,762
1/6/201514.4214.8014.1114.25179,342
1/5/201514.4014.5114.2414.34111,080
1/2/201514.4214.6814.4214.49186,884
12/31/201414.5214.6914.3114.37109,311
12/30/201414.7014.7414.4714.53122,046
12/29/201414.3114.7514.1614.72185,164
12/26/201414.3014.4414.2714.3369,380
12/24/201414.2114.2914.1414.2347,146
12/23/201414.0514.2614.0114.1599,272
12/22/201413.9914.1213.9514.0461,616
12/19/201414.0214.1013.8414.00297,257
12/18/201414.0014.1413.8314.04179,683
12/17/201413.8314.0013.6313.90187,445
12/16/201413.5213.8313.4013.76230,838
12/15/201413.6213.6513.3813.46119,114
12/12/201413.2913.7113.2913.52106,025
12/11/201413.5513.7913.4713.53144,689
12/10/201413.8513.9013.5813.58161,041
12/9/201413.2913.9313.2913.93254,918
12/8/201413.4013.6213.3213.41108,395
12/5/201413.5113.6413.4013.4491,447
12/4/201413.6613.6613.5013.52109,384
12/3/201413.4213.6313.4213.6192,185
12/2/201413.4213.6813.4013.4688,282
12/1/201413.4413.5513.2913.50129,341
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center