$16.56 +0.05 (%) PetMed Express Inc - NASDAQ

Aug. 28, 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
8/28/201516.4116.5916.1816.56169,630
8/27/201516.4116.5216.0316.51198,687
8/26/201516.1316.4615.8716.23262,654
8/25/201516.3016.3015.8515.85184,370
8/24/201515.4116.2314.5315.72359,207
8/21/201516.4816.6316.2316.35312,975
8/20/201516.7016.9116.6116.67124,474
8/19/201516.7916.9716.5216.80267,350
8/18/201517.0217.0916.7916.85118,613
8/17/201516.8317.0916.6917.02173,388
8/14/201516.6516.8816.6016.85180,634
8/13/201516.7016.7916.4816.65145,491
8/12/201516.9217.0216.5716.66151,235
8/11/201517.0717.0916.8917.02130,689
8/10/201516.7517.0916.6617.07311,849
8/7/201516.5016.8316.3516.81109,893
8/6/201516.8817.0116.4616.52158,527
8/5/201516.9517.1016.8216.88104,645
8/4/201516.8217.1516.8216.95116,361
8/3/201516.8417.0516.7316.82126,469
7/31/201516.8917.0816.7816.85194,484
7/30/201516.8317.0316.7016.89169,791
7/29/201517.0617.2016.9516.98149,070
7/28/201517.1517.3116.9617.06205,282
7/27/201516.9017.1916.9017.11212,345
7/24/201516.9617.1816.7117.02231,499
7/23/201517.1617.3316.8717.03183,535
7/22/201517.0417.4416.9817.18213,896
7/21/201516.5417.0816.5417.04418,927
7/20/201517.2117.7215.9116.54775,789
7/17/201517.2317.3016.8616.96295,172
7/16/201517.2017.3317.0117.15354,294
7/15/201517.9717.9717.1117.15228,580
7/13/201518.0118.2517.9418.23128,681
7/10/201517.5818.0717.3418.00196,390
7/9/201517.5117.7217.3517.55149,050
7/8/201517.2217.5517.1217.39285,520
7/7/201517.2417.4216.9817.33186,383
7/6/201517.2817.6017.0817.19291,255
7/2/201517.5017.5117.2617.34132,587
7/1/201517.3917.5317.3017.44334,847
6/30/201517.2317.5417.1517.27269,414
6/29/201517.5817.6117.0717.14193,100
6/26/201517.6517.7517.5117.66213,661
6/25/201517.5817.7117.3917.67269,172
6/24/201517.6017.6417.4517.47107,293
6/23/201517.5917.7017.4417.61192,201
6/22/201517.6617.8017.4817.55111,129
6/19/201517.7318.0617.4917.73277,813
6/18/201517.2717.7517.2717.64148,311
6/17/201516.8617.3116.8617.28154,987
6/16/201517.2517.2516.7516.80211,073
6/15/201517.2017.3017.0517.27138,384
6/12/201517.0417.2817.0117.1888,242
6/11/201516.8217.0716.7717.0363,756
6/10/201516.5816.9916.5816.85131,804
6/9/201516.8016.8616.5016.55143,570
6/8/201517.1317.1416.5916.75180,290
6/5/201517.2017.3116.9717.23123,739
6/4/201517.0017.6116.9717.17287,907
6/3/201516.9316.9916.7616.95139,364
6/2/201516.7917.0016.6616.86182,304
6/1/201516.7016.7716.4116.75120,288
5/29/201516.6416.8016.4816.69120,887
5/28/201516.5916.7016.5616.6187,915
5/27/201516.4416.6916.3916.59113,807
5/26/201516.3216.4116.1416.39130,754
5/22/201516.3316.4316.1816.31108,945
5/21/201516.3616.3616.1716.2889,170
5/20/201516.5916.5916.0716.33175,115
5/19/201516.4816.5616.2716.51138,491
5/18/201516.3416.4916.2216.44144,269
5/15/201516.2416.4316.1216.32141,191
5/14/201516.2916.3815.9616.19215,369
5/13/201516.2016.3015.9716.16103,300
5/12/201516.4616.4616.0116.29217,805
5/11/201516.5016.7516.4216.44129,764
5/8/201516.7016.7516.4516.50185,815
5/7/201516.2716.6516.2216.58151,417
5/6/201516.2616.3615.9316.31171,781
5/5/201516.3916.3915.8916.23242,704
5/4/201516.1816.5915.8016.34361,854
5/1/201515.9316.0015.5015.82272,747
4/30/201516.2516.3515.7115.83226,611
4/29/201516.9917.0616.1816.30200,291
4/28/201516.9517.1316.7817.0996,677
4/27/201517.3917.5016.8216.94160,814
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!