PETS: Historical Prices for PetMed Express, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	15.84	16.02	15.60	15.72	550,500	15.62
2-Nov-09	15.66	16.10	15.60	15.85	598,800	15.75
30-Oct-09	15.49	15.76	15.46	15.69	619,000	15.59
29-Oct-09	15.57	15.82	15.33	15.53	612,100	15.44
28-Oct-09	15.80	15.88	15.56	15.58	600,600	15.49
27-Oct-09	16.12	16.21	15.85	15.86	473,700	15.76
26-Oct-09	16.49	16.49	15.95	15.99	602,900	15.89
23-Oct-09	16.47	16.47	16.07	16.14	601,100	16.04
22-Oct-09	16.35	16.48	15.95	16.41	626,700	16.31
21-Oct-09	16.72	16.74	16.07	16.21	1,008,000	16.11
20-Oct-09	17.74	17.90	16.58	16.67	1,445,900	16.57
19-Oct-09	17.39	18.00	16.89	17.81	3,648,500	17.70
16-Oct-09	19.24	20.28	19.15	19.66	1,108,600	19.54
15-Oct-09	19.16	19.61	19.11	19.25	382,300	19.13
14-Oct-09	19.39	19.53	19.11	19.20	442,300	19.08
13-Oct-09	19.45	19.61	19.18	19.26	258,800	19.14
12-Oct-09	19.48	19.70	19.22	19.39	179,100	19.27
9-Oct-09	19.15	19.44	19.00	19.41	549,300	19.29
8-Oct-09	19.84	19.94	19.11	19.20	460,000	19.08
7-Oct-09	19.54	19.94	19.46	19.74	802,400	19.62
6-Oct-09	19.05	19.62	18.68	19.44	624,400	19.32
5-Oct-09	19.06	19.20	18.90	19.03	325,200	18.91
2-Oct-09	18.85	19.07	18.51	18.97	241,500	18.85
1-Oct-09	18.98	19.10	18.48	19.01	305,600	18.89
30-Sep-09	18.95	19.02	18.44	18.85	205,600	18.74
29-Sep-09	18.55	19.28	18.54	18.85	291,000	18.74
28-Sep-09	18.66	18.87	18.51	18.59	193,600	18.48
25-Sep-09	18.45	18.85	18.40	18.65	126,900	18.54
24-Sep-09	18.74	18.94	18.46	18.52	183,100	18.41
23-Sep-09	18.63	19.07	18.59	18.78	172,300	18.67
22-Sep-09	19.00	19.00	18.50	18.64	187,100	18.53
21-Sep-09	18.70	19.18	18.70	18.85	218,100	18.74
18-Sep-09	18.67	19.02	18.55	18.75	282,100	18.64
17-Sep-09	18.25	18.69	18.10	18.52	134,300	18.41
16-Sep-09	18.80	18.80	18.23	18.32	266,000	18.21
* 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