$16.32 +0.04 (%) PetMed Express Inc - NASDAQ

May. 22, 2015 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PETS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center