PETS: Historical Prices for PetMed Express, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	18.54	18.64	18.41	18.63	140,300	18.63
8-Feb-10	18.64	18.74	18.44	18.46	139,200	18.46
5-Feb-10	18.52	18.70	18.40	18.70	387,900	18.70
4-Feb-10	18.57	18.71	18.39	18.55	518,900	18.55
3-Feb-10	18.70	18.87	18.61	18.78	119,400	18.78
2-Feb-10	18.87	18.96	18.69	18.74	278,600	18.74
1-Feb-10	18.44	18.85	18.29	18.80	220,000	18.80
29-Jan-10	18.92	19.24	18.43	18.43	300,200	18.43
28-Jan-10	19.05	19.24	18.80	18.93	248,400	18.93
27-Jan-10	18.78	19.08	18.78	19.04	297,700	19.04
26-Jan-10	18.82	19.00	18.81	18.90	178,500	18.90
25-Jan-10	19.02	19.11	18.62	18.92	250,900	18.92
22-Jan-10	19.33	19.45	18.89	18.90	298,900	18.90
21-Jan-10	19.17	19.47	19.00	19.28	407,900	19.28
20-Jan-10	18.58	19.13	18.52	19.09	556,600	19.09
19-Jan-10	18.50	18.95	18.46	18.56	881,600	18.56
15-Jan-10	18.36	18.44	18.02	18.09	405,200	18.09
14-Jan-10	18.23	18.49	18.16	18.27	222,600	18.27
13-Jan-10	18.01	18.26	17.97	18.15	222,900	18.15
12-Jan-10	17.83	18.02	17.71	17.96	215,900	17.96
11-Jan-10	18.00	18.13	17.76	17.89	241,600	17.89
8-Jan-10	17.93	18.10	17.73	17.89	325,300	17.89
7-Jan-10	17.95	18.13	17.84	17.94	220,300	17.94
6-Jan-10	17.86	18.14	17.74	17.92	199,100	17.92
5-Jan-10	17.85	17.98	17.50	17.82	911,100	17.82
4-Jan-10	17.78	18.05	17.72	17.85	418,300	17.85
31-Dec-09	17.82	18.08	17.63	17.66	658,500	17.66
30-Dec-09	17.94	18.00	17.75	17.82	380,100	17.82
29-Dec-09	17.94	17.99	17.90	17.94	164,400	17.94
28-Dec-09	18.10	18.22	17.86	17.93	121,500	17.93
24-Dec-09	17.98	18.18	17.81	18.11	165,400	18.11
23-Dec-09	18.06	18.25	17.85	17.99	262,000	17.99
22-Dec-09	18.09	18.27	18.06	18.12	143,900	18.12
21-Dec-09	18.28	18.28	17.86	17.98	236,900	17.98
18-Dec-09	17.75	18.20	17.68	18.18	535,400	18.18
17-Dec-09	18.35	18.37	17.58	17.73	450,800	17.73
16-Dec-09	18.34	18.81	18.28	18.37	512,400	18.37
15-Dec-09	18.09	18.35	18.09	18.26	388,800	18.26
14-Dec-09	17.97	18.08	17.85	18.07	231,300	18.07
11-Dec-09	17.82	17.92	17.71	17.85	197,900	17.85
10-Dec-09	17.70	17.98	17.64	17.75	494,600	17.75
9-Dec-09	17.40	17.65	17.34	17.63	189,200	17.63
8-Dec-09	17.51	17.62	17.37	17.44	218,400	17.44
7-Dec-09	17.54	17.70	17.51	17.64	117,200	17.64
4-Dec-09	17.20	17.53	17.17	17.51	293,700	17.51
3-Dec-09	17.00	17.16	16.89	17.08	270,900	17.08
2-Dec-09	16.50	17.08	16.50	16.97	285,700	16.97
1-Dec-09	16.53	16.65	16.38	16.48	314,300	16.48
30-Nov-09	16.46	16.56	16.10	16.42	260,400	16.42
27-Nov-09	16.49	16.87	16.32	16.53	74,100	16.53
25-Nov-09	16.62	16.88	16.58	16.78	150,000	16.78
24-Nov-09	16.60	16.67	16.38	16.65	163,700	16.65
23-Nov-09	16.41	16.68	16.41	16.59	185,600	16.59
20-Nov-09	16.26	16.45	16.12	16.25	171,800	16.25
19-Nov-09	16.55	16.66	16.21	16.29	259,000	16.29
18-Nov-09	16.67	16.82	16.33	16.68	330,200	16.68
17-Nov-09	16.43	16.76	16.25	16.64	263,000	16.64
16-Nov-09	16.28	16.55	16.14	16.43	345,600	16.43
13-Nov-09	16.07	16.17	15.97	16.14	412,100	16.14
12-Nov-09	16.30	16.35	15.97	16.00	315,500	16.00
11-Nov-09	16.50	16.55	16.11	16.27	301,100	16.27
10-Nov-09	16.40	16.56	16.28	16.35	275,600	16.35
10-Nov-09	$ 0.10 Dividend
9-Nov-09	16.34	16.44	16.24	16.40	205,700	16.30
6-Nov-09	15.90	16.34	15.90	16.24	219,900	16.14
5-Nov-09	15.76	16.05	15.65	15.95	396,700	15.85
4-Nov-09	15.77	16.00	15.67	15.71	363,500	15.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions