$14.04 +0.01 (%) PetMed Express Inc - NASDAQ

Sep. 16, 2014 | 05:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PETS historical data

Date Open High Low Close Volume
9/15/201414.0014.1114.0014.0385,841
9/12/201414.0514.1413.8814.0694,794
9/11/201414.0614.2114.0114.11103,795
9/10/201414.1314.2513.8814.09145,407
9/9/201414.2714.3614.1314.16109,321
9/8/201414.5414.5614.2214.2588,746
9/5/201414.3614.5414.1714.54157,842
9/4/201414.3014.5514.2514.32178,078
9/3/201414.0514.4014.0014.27160,546
9/2/201414.1814.1814.0114.04116,563
8/29/201414.2114.2214.0414.0883,737
8/28/201414.1714.2414.0714.1971,130
8/27/201414.3514.4214.2214.2255,541
8/26/201414.3014.4014.1714.37109,179
8/25/201414.3914.4214.1614.2376,319
8/22/201414.2514.3914.2214.3377,557
8/21/201414.2514.3214.2014.2575,116
8/20/201414.1114.3214.1114.24109,758
8/19/201414.3514.3914.1114.15103,805
8/18/201414.1514.3014.1114.29201,288
8/15/201414.1314.2413.8714.01123,464
8/14/201413.8714.0713.8014.0582,140
8/13/201413.8213.9413.7213.91202,160
8/12/201414.0014.2413.7613.89174,770
8/11/201414.1614.2214.0214.05154,263
8/8/201413.9214.1413.7814.13120,947
8/7/201414.0614.1213.8013.92113,710
8/6/201413.9614.1513.8913.99184,111
8/5/201413.7314.0913.7014.00231,670
8/4/201413.7113.8513.7113.81178,446
8/1/201413.6814.1213.5313.70270,410
7/31/201413.7713.8913.6213.70323,064
7/30/201413.9214.0013.7713.98176,637
7/29/201413.8913.9813.8113.82175,148
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center