PETS - PetMed Express, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201857.0057.8047.6048.1148.114,906,100
Jan 19, 201850.9053.8950.9053.2453.241,485,200
Jan 18, 201850.7250.8649.7450.5750.57491,100
Jan 17, 201851.9151.9950.0250.8850.88557,800
Jan 16, 201853.5253.9050.5151.7851.78778,500
Jan 12, 201851.8453.3251.6752.9452.94675,100
Jan 11, 201849.8352.2049.5351.6851.68640,900
Jan 10, 201848.6749.6747.7049.6649.66273,100
Jan 09, 201849.5549.9548.6048.6248.62442,800
Jan 08, 201848.3149.5047.9549.4049.40448,200
Jan 05, 201848.0748.8548.0148.3348.33566,700
Jan 04, 201846.8848.1946.0847.9347.93615,200
Jan 03, 201846.9947.3646.0246.6946.69370,600
Jan 02, 201845.9247.5645.5447.0047.00576,200
Dec 29, 201745.8746.3645.3845.5045.50368,900
Dec 28, 201746.7246.7245.5945.8345.83327,400
Dec 27, 201746.8146.8146.0346.4746.47370,600
Dec 26, 201745.6947.0045.5546.5946.59491,800
Dec 22, 201746.0246.3545.2645.6445.64418,700
Dec 21, 201746.2446.3345.1545.9045.90428,300
Dec 20, 201748.8048.8246.0046.0746.07554,000
Dec 19, 201747.3449.0447.3448.1148.11836,100
Dec 18, 201745.7447.5945.6747.3447.34743,200
Dec 15, 201744.0345.7643.7345.0945.09965,800
Dec 14, 201745.0045.7043.5344.0144.01682,100
Dec 13, 201743.6045.0643.5445.0545.05421,300
Dec 12, 201743.0843.7442.9043.5143.51440,200
Dec 11, 201742.8043.0642.1542.6942.69449,000
Dec 08, 201743.3943.7642.7142.8742.87487,400
Dec 07, 201742.1543.7041.8343.0943.09672,400
Dec 06, 201742.0442.5241.3442.1642.16525,200
Dec 05, 201740.9742.4140.8341.8741.87759,900
Dec 04, 201739.3441.3438.2640.9240.92665,400
Dec 01, 201739.4539.4538.0839.3439.34529,100
Nov 30, 201739.8640.0138.6539.3539.35526,800
Nov 29, 201739.5740.7339.4839.5639.56418,300
Nov 28, 201739.1339.7238.9339.4339.43342,200
Nov 27, 201738.8539.8638.7938.9438.94429,600
Nov 24, 201740.0440.0438.5938.6838.68256,200
Nov 22, 201739.7140.3139.4140.0340.03244,800
Nov 21, 201739.5340.2439.1339.5739.57387,300
Nov 20, 201738.9139.4938.1639.4839.48541,600
Nov 17, 201739.5740.0538.6038.6738.67572,300
Nov 16, 201739.2240.7639.0339.4539.45722,800
Nov 15, 201737.8539.3037.8538.8738.87716,700
Nov 14, 201737.4937.8536.8737.3937.39349,600
Nov 13, 201737.1337.7237.0937.3937.39438,000
Nov 10, 201736.7237.5536.2937.2937.29428,000
Nov 09, 201736.7637.1136.0036.7636.76400,000
Nov 08, 201736.7637.5536.1536.9136.91719,400
Nov 07, 201736.6237.3436.3437.0037.00396,500
Nov 06, 201736.7737.4936.1336.8136.81571,800
Nov 03, 201737.2937.2936.4236.5636.56548,200
Nov 03, 20170.2 Dividend
Nov 02, 201736.3437.6336.0037.3537.15590,400
Nov 01, 201735.4336.9535.1936.5536.35822,500
Oct 31, 201735.9836.2034.6735.3635.17650,900
Oct 30, 201735.0235.8934.2535.7335.54789,700
Oct 27, 201736.4636.7434.4034.9234.73729,100
Oct 26, 201736.4237.2234.7736.5336.33755,700
Oct 25, 201738.3739.0735.8536.2536.061,108,900
Oct 24, 201743.6643.6637.8838.3738.162,279,100
Oct 23, 201744.3446.9443.0543.4143.184,648,200
Oct 20, 201736.2337.3335.7936.7436.541,150,600
Oct 19, 201737.1537.1535.3535.8735.68637,900
Oct 18, 201735.1937.4235.1937.2137.01700,400
Oct 17, 201734.4235.2634.3335.0534.86453,000
Oct 16, 201734.0534.9233.9634.3134.13384,200
Oct 13, 201735.6035.9334.3434.4234.24506,000
Oct 12, 201735.5535.8335.0335.4435.25475,300
Oct 11, 201736.2236.2535.0435.7235.53863,300
Oct 10, 201735.8236.1435.8036.0535.86472,300
Oct 09, 201735.8636.1835.4635.7335.54564,100
Oct 06, 201735.1936.3135.1335.6635.47769,200
Oct 05, 201735.3635.6934.3635.1634.97724,300
Oct 04, 201734.8535.8334.6635.1634.97720,200
Oct 03, 201734.2534.9534.2534.8134.62518,600
Oct 02, 201733.3634.3333.3034.1934.01528,400
Sep 29, 201733.3133.8032.9433.1532.97951,000
Sep 28, 201735.6835.7432.9033.3133.132,519,300
Sep 27, 201735.2736.1635.2735.9835.79590,700
Sep 26, 201734.3635.4434.2935.2335.04731,400
Sep 25, 201735.3235.8534.2434.3534.17745,000
Sep 22, 201735.8436.2435.1835.3335.14736,500
Sep 21, 201735.4835.9735.1835.8535.66608,100
Sep 20, 201735.3536.0934.9535.5635.37643,700
Sep 19, 201735.9635.9634.1235.3535.161,312,900
Sep 18, 201735.4736.2135.4735.8135.62532,300
Sep 15, 201736.6336.7035.3235.5635.37888,800
Sep 14, 201736.1236.8535.4036.7136.51877,800
Sep 13, 201738.2238.2836.1836.3736.181,308,900
Sep 12, 201737.1638.5236.8838.2938.08894,400
Sep 11, 201736.1137.4436.1137.1536.95550,000
Sep 08, 201736.0936.2135.5636.1035.91565,800
Sep 07, 201736.9537.7535.8036.0835.89967,600
Sep 06, 201736.7437.3936.5737.1236.92434,800
Sep 05, 201736.1036.9635.3036.8136.61695,900
Sep 01, 201736.3136.9735.6236.2136.021,135,000
Aug 31, 201736.9537.7536.0136.2736.081,027,400
Aug 30, 201736.8637.4136.4737.0636.861,602,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...