$20.31 -0.06 (%) PetMed Express Inc - NASDAQ

Aug. 30, 2016 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PETS historical data

Date Open High Low Close Volume
8/29/201620.3920.4320.1320.37109,945
8/26/201620.2920.3820.1320.2297,694
8/25/201620.2020.3919.9820.28173,935
8/24/201620.3120.4419.9220.24133,391
8/23/201620.3220.4620.1720.2298,487
8/22/201620.1120.3719.9120.21151,027
8/19/201620.1020.2319.8820.03219,761
8/18/201620.0320.1119.7920.04125,298
8/17/201620.0120.0419.5419.93262,931
8/16/201620.3720.4920.0120.03128,431
8/15/201620.2920.4920.1920.32230,141
8/12/201620.5520.6220.2120.40189,581
8/11/201620.6920.8220.4620.56194,423
8/10/201620.5320.7420.4220.50107,018
8/9/201620.5120.6320.3920.45151,203
8/8/201620.6520.6920.2620.53233,088
8/5/201620.4520.6920.3420.56116,921
8/4/201620.3520.4520.1120.30314,633
8/3/201620.6620.7920.3920.45191,615
8/2/201620.8820.9620.6020.67150,520
8/1/201620.8120.9020.4620.81198,073
7/29/201620.9020.9920.6320.73212,487
7/28/201620.5521.0920.5520.94224,584
7/27/201620.8820.8820.4520.63157,054
7/26/201620.4121.1620.3320.78399,796
7/25/201619.9920.8719.6020.50748,141
7/22/201619.5819.6919.4819.60188,021
7/21/201619.7619.8019.4319.50104,739
7/20/201619.6419.9419.5119.72165,190
7/19/201619.6819.7019.4719.50252,012
7/18/201619.6019.7519.3119.60212,945
7/15/201619.6619.6619.2919.41182,809
7/14/201619.4019.7819.3919.52261,398
7/13/201619.3419.4619.2619.38104,369
7/12/201619.3119.3919.1019.33101,899
7/11/201619.2219.3819.1319.29171,023
7/8/201619.0619.2518.9819.24117,894
7/7/201618.9519.1118.8818.96168,116
7/6/201618.8119.0118.6918.98155,781
7/5/201618.7618.9118.6718.80175,427
7/1/201618.7018.8818.5518.76148,906
6/30/201618.5718.7718.4018.76161,666
6/29/201618.5118.6518.3818.48144,391
6/28/201618.3218.8718.2118.28322,254
6/27/201618.3718.5517.9818.21190,098
6/24/201617.7518.6917.7518.46276,098
6/23/201618.6018.6218.3518.5087,761
6/22/201618.3218.7018.2918.41191,307
6/21/201618.4518.5918.0218.25171,821
6/20/201618.3218.6618.3118.46197,274
6/17/201618.2518.3018.1618.24327,403
6/16/201618.2418.2717.7018.19167,641
6/15/201618.2518.4518.2018.26165,182
6/14/201618.3918.5118.1618.27169,480
6/13/201618.8018.8018.4118.51165,527
6/10/201618.8518.9618.6918.8087,643
6/9/201618.9919.0418.8818.88100,384
6/8/201618.9519.0718.8319.01115,638
6/7/201619.0919.1018.8018.90182,158
6/6/201618.7618.9918.6318.94184,675
6/3/201618.8218.9018.6118.6791,125
6/2/201619.0719.0718.7018.86174,368
6/1/201618.9019.0918.6319.06221,046
5/31/201619.0419.1018.7218.83314,381
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center