$16.03 0.00 (%) PetMed Express Inc - NASDAQ

Jan. 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
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
11/28/201413.5913.8513.5013.5055,196
11/26/201413.6713.7213.5413.5773,436
11/25/201413.6913.6913.5013.62117,283
11/24/201413.6013.6813.5213.60113,519
11/21/201413.7513.7513.4613.53118,811
11/20/201413.2313.6413.2013.59116,402
11/19/201413.5413.5513.2113.30129,178
11/18/201413.5113.7813.4913.50171,600
11/17/201413.5513.6913.4913.51160,513
11/14/201413.7113.7113.5113.61146,698
11/13/201413.6513.7613.2213.67188,497
11/12/201413.6013.7313.5613.68186,100
11/11/201413.5913.7213.4413.60170,318
11/10/201413.2513.5713.2513.55235,381
11/7/201413.0613.3113.0013.28209,892
11/6/201413.0313.1513.0213.1290,254
11/5/201413.1813.2112.9513.03111,141
11/4/201413.0513.1212.9313.10154,787
11/3/201413.1513.2313.0213.09163,169
10/31/201413.2613.2613.0713.21159,787
10/30/201412.7113.1112.7113.10194,822
10/29/201413.1913.3012.8812.93152,011
10/28/201413.0313.1012.8813.10179,843
10/27/201412.8712.9912.7512.94122,494
10/24/201412.8313.0312.6613.00282,378
10/23/201412.6212.7912.5212.76169,147
10/22/201412.6512.7712.5512.56193,282
10/21/201412.7112.7112.4212.63334,205
10/20/201412.3513.2812.0712.62610,264
10/17/201413.5013.5512.9913.11491,396
10/16/201413.1213.5112.9613.33273,431
10/15/201412.8413.4812.6013.22420,974
10/14/201413.2713.3812.9113.04260,119
10/13/201413.0013.2612.8513.15347,975
10/10/201413.0813.2612.8613.02374,622
10/9/201413.4213.4513.1013.11169,054
10/8/201413.2013.4713.1413.43341,293
10/7/201413.4013.4213.2013.20175,272
10/6/201413.5613.6013.3613.45209,404
10/3/201413.6613.7013.5013.50178,403
10/2/201413.4813.6513.4713.52155,252
10/1/201413.5613.7313.4313.52231,874
9/30/201413.8813.9613.6013.60199,603
9/29/201413.6214.0213.6213.85140,881
9/26/201413.7213.8513.5713.80130,289
9/25/201413.9113.9113.5713.62161,868
9/24/201413.7513.9413.7313.90156,486
9/23/201413.9514.0513.6213.69187,358
9/22/201414.0414.2213.8813.96172,318
9/19/201414.0914.2214.0514.08158,348
9/18/201414.0514.1113.9614.0776,046
9/17/201414.0414.1513.9313.99123,340
9/16/201414.0014.1114.0014.04119,276
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center