Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

3.680 +0.040 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.869 7.973 7.674 7.945 1,088,055 +0.10(+1.32%)
May 28, 2009 7.983 8.092 7.636 7.842 1,435,838 +0.13(+1.69%)
May 27, 2009 8.136 8.179 7.641 7.712 1,291,615 -0.45(-5.46%)
May 26, 2009 7.989 8.201 7.924 8.157 965,313 +0.06(+0.74%)
May 22, 2009 8.179 8.239 7.935 8.098 489,428 -0.02(-0.27%)
May 21, 2009 8.282 8.320 7.886 8.119 886,104 -0.19(-2.29%)
May 20, 2009 8.386 8.565 8.266 8.310 1,211,118 +0.00(+0.00%)
May 19, 2009 8.587 8.641 8.282 8.310 1,286,266 -0.29(-3.41%)
May 18, 2009 8.712 8.777 8.396 8.603 1,057,575 +0.00(+0.00%)
May 15, 2009 8.804 8.913 8.543 8.603 778,388 -0.23(-2.64%)
May 14, 2009 8.869 9.000 8.532 8.837 951,619 -0.04(-0.49%)
May 13, 2009 9.500 9.511 8.652 8.880 1,690,674 -0.66(-6.89%)
May 12, 2009 9.614 9.755 9.277 9.538 1,309,175 +0.08(+0.80%)
May 11, 2009 8.962 9.723 8.858 9.462 3,220,048 +1.10(+13.13%)
May 08, 2009 8.424 8.532 8.206 8.364 1,172,172 -0.03(-0.39%)
May 07, 2009 8.695 8.712 8.364 8.396 1,119,791 -0.28(-3.26%)
May 06, 2009 8.793 8.858 8.619 8.679 768,600 -0.03(-0.31%)
May 05, 2009 8.853 9.011 8.576 8.706 1,004,247 -0.22(-2.50%)
May 04, 2009 8.956 9.174 8.793 8.929 688,908 +0.15(+1.73%)
May 01, 2009 8.750 8.924 8.657 8.777 705,172 -0.06(-0.68%)
Apr 30, 2009 8.625 9.157 8.592 8.837 973,996 +0.25(+2.91%)
Apr 29, 2009 8.424 8.690 8.315 8.587 752,927 +0.18(+2.20%)
Apr 28, 2009 8.157 8.587 8.152 8.402 740,022 +0.23(+2.86%)
Apr 27, 2009 8.288 8.402 8.152 8.168 793,487 -0.12(-1.51%)
Apr 24, 2009 8.619 8.815 8.261 8.293 915,606 -0.36(-4.21%)
Apr 23, 2009 8.755 8.831 8.560 8.657 405,516 -0.12(-1.36%)
Apr 22, 2009 8.619 9.065 8.619 8.777 611,701 +0.04(+0.50%)
Apr 21, 2009 8.717 8.744 8.494 8.733 619,116 +0.01(+0.12%)
Apr 20, 2009 8.994 9.081 8.570 8.723 727,703 -0.34(-3.72%)
Apr 17, 2009 9.103 9.157 8.891 9.060 670,480 -0.02(-0.18%)
Apr 16, 2009 8.576 9.108 8.478 9.076 768,063 +0.62(+7.40%)
Apr 15, 2009 8.228 8.511 8.168 8.451 492,037 +0.16(+1.90%)
Apr 14, 2009 8.375 8.489 8.217 8.293 634,175 -0.12(-1.48%)
Apr 13, 2009 8.940 8.940 8.114 8.418 1,287,714 -0.27(-3.13%)
Apr 09, 2009 8.739 8.929 8.587 8.690 588,809 +0.03(+0.38%)
Apr 08, 2009 8.603 8.782 8.514 8.657 651,926 +0.07(+0.82%)
Apr 07, 2009 8.826 8.937 8.560 8.587 602,817 -0.35(-3.89%)
Apr 06, 2009 9.060 9.060 8.630 8.935 719,789 -0.13(-1.44%)
Apr 03, 2009 9.250 9.407 8.956 9.065 381,216 -0.18(-2.00%)
Apr 02, 2009 9.451 9.543 9.179 9.250 744,785 +0.02(+0.24%)
Apr 01, 2009 8.951 9.342 8.831 9.228 708,607 +0.27(+3.03%)
Mar 31, 2009 8.848 9.174 8.712 8.956 1,002,103 +0.21(+2.36%)
Mar 30, 2009 8.788 8.886 8.587 8.750 732,581 -0.17(-1.95%)
Mar 26, 2009 8.701 9.146 8.701 8.924 1,055,972 +0.16(+1.86%)
Mar 25, 2009 9.005 9.250 8.549 8.761 951,509 -0.22(-2.48%)
Mar 24, 2009 9.315 9.315 8.967 8.983 621,166 -0.36(-3.84%)
Mar 23, 2009 8.940 9.353 8.815 9.342 806,544 +0.57(+6.44%)
Mar 20, 2009 8.951 9.103 8.657 8.777 517,074 -0.10(-1.16%)
Mar 19, 2009 8.750 8.956 8.560 8.880 533,046 +0.13(+1.49%)
Mar 18, 2009 8.391 8.842 8.233 8.750 827,335 +0.31(+3.67%)
Mar 17, 2009 8.320 8.474 8.233 8.440 474,567 +0.09(+1.11%)
Mar 16, 2009 8.331 8.429 8.163 8.348 589,804 +0.04(+0.52%)
Mar 13, 2009 8.358 8.391 8.081 8.304 761,402 -0.07(-0.78%)
Mar 12, 2009 7.598 8.413 7.598 8.369 1,172,633 +0.76(+9.92%)
Mar 11, 2009 7.440 7.615 7.358 7.614 544,427 +0.23(+3.09%)
Mar 10, 2009 7.413 7.603 7.206 7.386 467,476 +0.09(+1.27%)
Mar 09, 2009 7.358 7.462 7.174 7.293 438,355 -0.13(-1.76%)
Mar 06, 2009 7.223 7.435 7.147 7.424 837,829 +0.22(+3.02%)
Mar 05, 2009 7.462 7.549 7.190 7.206 913,147 -0.35(-4.60%)
Mar 04, 2009 7.440 7.603 7.391 7.554 748,943 +0.19(+2.58%)
Mar 02, 2009 7.435 7.489 7.283 7.364 720,603 -0.12(-1.67%)
Feb 27, 2009 7.201 7.581 7.141 7.489 483,598 +0.20(+2.68%)
Feb 26, 2009 7.424 7.494 7.288 7.293 656,657 -0.14(-1.83%)
Feb 25, 2009 7.500 7.570 7.326 7.429 661,942 -0.12(-1.65%)
Feb 24, 2009 7.386 7.598 7.369 7.554 706,681 +0.16(+2.21%)
Feb 23, 2009 7.532 7.543 7.337 7.391 572,578 -0.14(-1.88%)
Feb 20, 2009 7.337 7.674 7.337 7.532 665,988 -0.03(-0.36%)
Feb 19, 2009 7.587 7.657 7.522 7.560 467,051 +0.01(+0.14%)
Feb 18, 2009 7.554 7.657 7.440 7.549 657,502 +0.04(+0.51%)
Feb 17, 2009 7.429 7.690 7.174 7.511 976,125 -0.07(-0.86%)
Feb 13, 2009 7.951 8.114 7.532 7.576 1,571,785 -0.40(-4.98%)
Feb 12, 2009 7.831 7.994 7.820 7.973 467,500 +0.09(+1.10%)
Feb 11, 2009 8.027 8.065 7.826 7.886 661,695 -0.15(-1.89%)
Feb 10, 2009 8.098 8.288 7.951 8.038 676,106 -0.12(-1.47%)
Feb 09, 2009 8.195 8.261 8.060 8.157 443,371 -0.04(-0.46%)
Feb 06, 2009 7.956 8.391 7.831 8.195 860,483 +0.24(+3.01%)
Feb 05, 2009 7.978 7.994 7.772 7.956 756,140 -0.04(-0.54%)
Feb 04, 2009 8.070 8.163 7.951 8.000 518,894 -0.07(-0.88%)
Feb 03, 2009 7.940 8.168 7.897 8.070 1,063,758 +0.22(+2.77%)
Feb 02, 2009 7.858 7.983 7.815 7.853 907,173 +0.01(+0.07%)
Jan 30, 2009 8.114 8.206 7.799 7.848 795,918 -0.20(-2.43%)
Jan 29, 2009 8.087 8.185 7.897 8.043 1,057,566 -0.08(-1.00%)
Jan 28, 2009 8.108 8.261 7.989 8.125 906,260 +0.10(+1.22%)
Jan 27, 2009 8.342 8.369 7.989 8.027 935,931 -0.34(-4.09%)
Jan 26, 2009 8.174 8.538 8.174 8.369 790,306 +0.20(+2.39%)
Jan 23, 2009 8.228 8.299 8.043 8.174 1,265,324 -0.25(-2.97%)
Jan 22, 2009 8.663 8.663 8.206 8.424 816,088 -0.28(-3.19%)
Jan 21, 2009 8.451 8.842 8.299 8.701 1,348,693 +0.30(+3.56%)
Jan 20, 2009 9.174 9.239 8.152 8.402 2,306,503 -0.70(-7.65%)
Jan 16, 2009 8.967 9.152 8.799 9.098 1,092,161 +0.17(+1.89%)
Jan 15, 2009 8.657 9.065 8.358 8.929 1,772,128 +0.33(+3.79%)
Jan 14, 2009 8.674 8.793 8.407 8.603 1,589,435 -0.05(-0.57%)
Jan 13, 2009 9.060 9.152 8.646 8.652 1,372,180 -0.48(-5.24%)
Jan 12, 2009 9.793 9.809 9.119 9.130 1,161,365 -0.64(-6.56%)
Jan 09, 2009 9.809 9.902 9.511 9.771 881,075 -0.04(-0.39%)
Jan 08, 2009 9.652 9.907 9.532 9.809 986,190 +0.10(+1.01%)
Jan 07, 2009 9.918 9.918 9.598 9.712 817,522 -0.23(-2.30%)
Jan 06, 2009 9.674 10.15 9.560 9.940 1,498,808 +0.32(+3.28%)
Jan 05, 2009 9.483 9.690 9.358 9.625 972,894 +0.14(+1.43%)
Jan 02, 2009 9.543 9.614 9.358 9.489 707,433 -0.09(-0.96%)
Dec 31, 2008 9.782 9.804 9.364 9.581 1,073,552 -0.20(-2.06%)
Dec 30, 2008 9.179 9.782 9.125 9.782 922,813 +0.69(+7.59%)
Dec 29, 2008 9.315 9.331 8.929 9.092 474,650 -0.20(-2.11%)
Dec 26, 2008 9.146 9.304 9.034 9.288 300,627 +0.17(+1.91%)
Dec 24, 2008 9.027 9.206 8.804 9.114 283,364 +0.10(+1.15%)
Dec 23, 2008 8.891 9.141 8.848 9.011 642,393 +0.13(+1.47%)
Dec 22, 2008 9.070 9.130 8.641 8.880 736,076 -0.15(-1.68%)
Dec 19, 2008 8.755 9.239 8.608 9.032 1,350,522 +0.38(+4.40%)
Dec 18, 2008 8.679 8.924 8.521 8.652 706,079 -0.07(-0.75%)
Dec 17, 2008 8.614 8.837 8.500 8.717 720,897 +0.00(+0.00%)
Dec 16, 2008 8.445 8.782 8.445 8.717 816,907 +0.36(+4.29%)
Dec 15, 2008 8.288 8.440 8.070 8.358 917,703 -0.01(-0.06%)
Dec 12, 2008 8.081 8.467 8.016 8.364 698,025 +0.15(+1.85%)
Dec 11, 2008 8.657 8.706 8.152 8.212 904,864 -0.48(-5.50%)
Dec 10, 2008 8.445 8.777 8.288 8.690 692,326 +0.27(+3.16%)
Dec 09, 2008 8.799 9.223 8.369 8.424 1,037,850 -0.46(-5.20%)
Dec 08, 2008 8.636 9.038 8.565 8.886 1,781,884 +0.43(+5.14%)
Dec 05, 2008 8.674 8.685 8.043 8.451 1,661,545 -0.22(-2.51%)
Dec 04, 2008 8.695 9.049 8.549 8.668 1,450,296 -0.14(-1.60%)
Dec 03, 2008 8.608 9.521 8.527 8.810 2,832,475 -0.73(-7.69%)
Dec 02, 2008 9.320 9.598 9.081 9.543 1,680,436 +0.39(+4.21%)
Dec 01, 2008 9.701 9.799 9.098 9.157 1,772,146 -0.59(-6.02%)
Nov 28, 2008 9.592 9.826 9.592 9.744 631,441 -0.01(-0.11%)
Nov 26, 2008 9.706 9.788 9.619 9.755 1,265,225 +0.01(+0.11%)
Nov 25, 2008 9.945 9.959 9.682 9.744 2,566,790 -0.15(-1.54%)
Nov 24, 2008 9.516 10.02 9.399 9.896 1,655,980 +0.48(+5.14%)
Nov 21, 2008 9.521 9.565 8.701 9.413 1,824,917 -0.01(-0.12%)
Nov 20, 2008 9.527 9.782 9.353 9.424 1,946,423 -0.22(-2.25%)
Nov 19, 2008 9.630 10.03 9.511 9.641 1,572,420 -0.02(-0.17%)
Nov 18, 2008 9.641 9.875 9.348 9.657 1,228,140 +0.02(+0.17%)
Nov 17, 2008 9.402 9.809 9.239 9.641 1,218,081 +0.24(+2.54%)
Nov 14, 2008 10.17 10.17 9.402 9.402 1,677,899 -0.92(-8.95%)
Nov 13, 2008 9.320 10.34 9.320 10.33 1,856,614 +0.72(+7.53%)
Nov 12, 2008 9.842 9.842 9.538 9.603 953,296 -0.24(-2.48%)
Nov 11, 2008 9.809 9.956 9.407 9.848 1,065,204 +0.07(+0.67%)
Nov 10, 2008 9.842 9.918 9.592 9.782 1,204,054 +0.11(+1.12%)
Nov 07, 2008 9.913 9.918 9.538 9.674 988,258 -0.08(-0.78%)
Nov 06, 2008 9.136 9.907 8.717 9.750 2,382,558 +0.49(+5.34%)
Nov 05, 2008 9.570 9.712 9.179 9.255 1,049,048 -0.47(-4.86%)
Nov 04, 2008 10.03 10.19 9.668 9.728 1,369,574 -0.19(-1.92%)
Nov 03, 2008 9.831 9.978 9.608 9.918 1,638,299 +0.32(+3.34%)
Oct 31, 2008 9.195 9.733 8.973 9.598 1,142,293 +0.41(+4.44%)
Oct 30, 2008 9.146 9.266 8.899 9.190 1,009,840 +0.21(+2.36%)
Oct 29, 2008 8.755 9.212 8.516 8.978 934,391 +0.30(+3.44%)
Oct 28, 2008 8.168 8.717 7.880 8.679 1,192,957 +0.64(+7.98%)
Oct 27, 2008 9.049 9.206 8.032 8.038 1,552,339 -0.86(-9.65%)
Oct 24, 2008 8.511 9.429 8.195 8.896 1,910,347 -0.03(-0.30%)
Oct 23, 2008 8.940 9.293 8.755 8.924 1,785,787 +0.07(+0.80%)
Oct 22, 2008 8.451 8.886 8.337 8.853 1,877,031 +0.39(+4.62%)
Oct 21, 2008 8.478 8.570 8.424 8.462 1,268,397 -0.07(-0.76%)
Oct 20, 2008 8.223 8.815 8.011 8.527 2,070,106 +0.81(+10.49%)
Oct 17, 2008 7.348 7.967 7.304 7.717 1,247,680 +0.18(+2.45%)
Oct 16, 2008 7.250 7.685 7.022 7.532 1,831,508 +0.46(+6.45%)
Oct 15, 2008 7.217 7.511 7.065 7.076 750,610 -0.27(-3.70%)
Oct 14, 2008 7.875 7.902 7.147 7.348 616,336 -0.35(-4.52%)
Oct 13, 2008 7.886 8.016 7.522 7.695 977,006 -0.05(-0.63%)
Oct 10, 2008 7.369 7.777 7.125 7.744 1,283,719 +0.27(+3.56%)
Oct 09, 2008 7.576 7.875 7.435 7.478 1,097,865 -0.03(-0.43%)
Oct 08, 2008 7.348 7.837 7.337 7.511 748,071 +0.11(+1.47%)
Oct 07, 2008 7.772 7.820 7.397 7.402 666,963 -0.36(-4.62%)
Oct 06, 2008 7.842 7.940 7.391 7.761 699,641 -0.01(-0.14%)
Oct 03, 2008 7.913 8.228 7.744 7.772 338,565 -0.24(-2.99%)
Oct 02, 2008 8.261 8.538 7.967 8.011 281,419 -0.26(-3.15%)
Oct 01, 2008 8.478 8.570 8.108 8.272 382,495 -0.26(-3.06%)
Sep 30, 2008 8.369 8.625 8.076 8.532 502,886 +0.16(+1.95%)
Sep 29, 2008 8.125 8.695 8.076 8.369 663,250 +0.11(+1.38%)
Sep 26, 2008 8.108 8.310 8.076 8.255 353,142 +0.02(+0.26%)
Sep 25, 2008 8.206 8.337 8.152 8.233 413,154 +0.08(+0.93%)
Sep 24, 2008 8.331 8.402 8.157 8.157 379,656 -0.15(-1.83%)
Sep 23, 2008 8.272 8.500 8.119 8.310 392,444 +0.03(+0.33%)
Sep 22, 2008 8.679 8.788 8.272 8.282 364,985 -0.27(-3.12%)
Sep 19, 2008 8.826 8.967 8.369 8.549 1,262,470 +0.06(+0.70%)
Sep 18, 2008 8.299 10.05 8.076 8.489 998,368 +0.35(+4.34%)
Sep 17, 2008 8.282 8.473 8.027 8.136 862,809 -0.21(-2.54%)
Sep 16, 2008 8.358 8.504 8.223 8.348 594,040 -0.07(-0.78%)
Sep 15, 2008 8.456 8.663 8.380 8.413 535,254 -0.21(-2.40%)
Sep 12, 2008 8.505 8.619 8.375 8.619 417,726 +0.06(+0.70%)
Sep 11, 2008 8.538 8.657 8.353 8.560 472,766 -0.01(-0.13%)
Sep 10, 2008 8.630 8.695 8.451 8.570 678,344 +0.04(+0.45%)
Sep 09, 2008 8.641 8.695 8.489 8.532 681,777 -0.11(-1.26%)
Sep 08, 2008 8.424 8.690 8.413 8.641 1,019,475 +0.45(+5.44%)
Sep 05, 2008 8.065 8.386 8.002 8.195 400,371 +0.15(+1.89%)
Sep 04, 2008 8.266 8.402 8.038 8.043 504,034 -0.25(-3.01%)
Sep 03, 2008 7.945 8.331 7.744 8.293 709,505 +0.35(+4.38%)
Sep 02, 2008 7.842 8.060 7.842 7.945 688,946 +0.21(+2.67%)
Aug 29, 2008 7.777 7.826 7.614 7.739 510,459 -0.03(-0.42%)
Aug 28, 2008 7.462 7.842 7.402 7.772 529,931 +0.35(+4.69%)
Aug 27, 2008 7.522 7.717 7.337 7.424 375,348 -0.11(-1.51%)
Aug 26, 2008 7.608 7.837 7.413 7.538 438,366 -0.07(-0.93%)
Aug 25, 2008 7.755 7.924 7.489 7.608 342,983 -0.17(-2.23%)
Aug 22, 2008 7.560 7.848 7.560 7.782 403,286 +0.24(+3.17%)
Aug 21, 2008 7.418 7.940 7.342 7.543 345,386 +0.06(+0.80%)
Aug 20, 2008 7.511 7.603 7.375 7.483 432,393 +0.01(+0.15%)
Aug 19, 2008 7.679 7.723 7.353 7.473 377,738 -0.21(-2.69%)
Aug 18, 2008 7.706 7.723 7.565 7.679 312,667 -0.03(-0.35%)
Aug 15, 2008 8.136 8.152 7.554 7.706 1,134,533 -0.41(-5.09%)
Aug 14, 2008 8.261 8.310 8.049 8.119 430,574 -0.17(-2.03%)
Aug 13, 2008 8.228 8.288 7.880 8.288 426,146 +0.04(+0.53%)
Aug 12, 2008 8.299 8.304 8.130 8.244 655,739 -0.11(-1.30%)
Aug 11, 2008 8.261 8.494 8.217 8.353 713,165 +0.11(+1.32%)
Aug 08, 2008 8.054 8.261 8.043 8.244 655,973 +0.21(+2.57%)
Aug 07, 2008 7.978 8.098 7.858 8.038 491,711 +0.01(+0.07%)
Aug 06, 2008 8.065 8.114 7.690 8.032 385,582 -0.07(-0.81%)
Aug 05, 2008 7.728 8.114 7.701 8.098 533,926 +0.41(+5.37%)
Aug 04, 2008 7.782 7.804 7.505 7.685 747,707 -0.09(-1.12%)
Aug 01, 2008 7.837 7.896 7.668 7.772 666,146 -0.11(-1.38%)
Jul 31, 2008 7.924 8.070 7.853 7.880 429,470 -0.13(-1.63%)
Jul 30, 2008 8.081 8.114 7.831 8.011 434,905 -0.06(-0.74%)
Jul 29, 2008 8.070 8.174 7.456 8.070 906,569 +0.45(+5.92%)
Jul 28, 2008 7.657 7.799 7.445 7.619 822,829 -0.02(-0.21%)
Jul 25, 2008 7.636 7.826 7.587 7.636 337,239 +0.07(+0.93%)
Jul 24, 2008 7.581 7.772 7.505 7.565 1,143,645 -0.22(-2.86%)
Jul 23, 2008 7.761 7.902 7.608 7.788 710,907 -0.07(-0.83%)
Jul 22, 2008 7.685 7.891 7.402 7.853 1,188,782 +0.29(+3.81%)
Jul 21, 2008 7.706 7.717 7.489 7.565 1,196,252 +0.23(+3.11%)
Jul 18, 2008 7.603 7.608 7.272 7.337 667,524 -0.28(-3.64%)
Jul 17, 2008 7.288 7.712 7.220 7.614 643,085 +0.33(+4.47%)
Jul 16, 2008 6.875 7.304 6.875 7.288 498,650 +0.42(+6.09%)
Jul 15, 2008 7.098 7.136 6.744 6.869 774,803 -0.33(-4.53%)
Jul 14, 2008 6.945 7.282 6.723 7.195 944,428 +0.36(+5.25%)
Jul 11, 2008 6.630 7.032 6.630 6.837 600,865 +0.20(+3.03%)
Jul 10, 2008 6.706 6.864 6.603 6.636 479,593 -0.04(-0.65%)
Jul 09, 2008 6.685 6.875 6.674 6.679 485,573 -0.03(-0.41%)
Jul 08, 2008 7.103 7.114 6.619 6.706 751,747 -0.37(-5.22%)
Jul 07, 2008 6.853 7.114 6.739 7.076 430,408 +0.30(+4.49%)
Jul 04, 2008 6.859 6.859 6.685 6.772 178,737 +0.00(+0.00%)
Jul 03, 2008 6.859 6.859 6.685 6.772 178,737 -0.08(-1.19%)
Jul 02, 2008 6.701 7.054 6.701 6.853 477,856 +0.14(+2.02%)
Jul 01, 2008 6.609 6.793 6.609 6.717 602,629 +0.06(+0.90%)
Jun 30, 2008 6.761 7.011 6.657 6.657 514,371 -0.10(-1.53%)
Jun 27, 2008 6.913 6.973 6.717 6.761 1,118,032 -0.18(-2.58%)
Jun 26, 2008 7.250 7.277 6.869 6.940 402,229 -0.35(-4.84%)
Jun 25, 2008 7.065 7.391 7.065 7.293 348,502 +0.23(+3.31%)
Jun 24, 2008 7.217 7.282 7.038 7.060 254,793 -0.17(-2.40%)
Jun 23, 2008 7.445 7.538 7.195 7.233 342,873 -0.24(-3.27%)
Jun 20, 2008 7.462 7.483 7.282 7.478 684,561 -0.02(-0.22%)
Jun 19, 2008 7.250 7.505 7.225 7.494 175,682 +0.24(+3.37%)
Jun 18, 2008 7.337 7.391 7.163 7.250 211,041 -0.09(-1.26%)
Jun 17, 2008 7.250 7.429 7.228 7.342 282,344 +0.10(+1.43%)
Jun 16, 2008 7.108 7.239 7.032 7.239 208,336 +0.12(+1.68%)
Jun 13, 2008 7.179 7.288 7.032 7.119 220,951 +0.00(+0.00%)
Jun 12, 2008 7.081 7.315 7.070 7.119 337,108 +0.07(+0.92%)
Jun 11, 2008 7.250 7.250 6.918 7.054 677,884 -0.20(-2.77%)
Jun 10, 2008 7.206 7.364 7.190 7.255 238,538 +0.01(+0.08%)
Jun 09, 2008 7.391 7.391 7.076 7.250 243,118 -0.15(-2.06%)
Jun 06, 2008 7.592 7.592 7.375 7.402 173,231 -0.21(-2.71%)
Jun 05, 2008 7.369 7.647 7.364 7.608 191,247 +0.22(+2.94%)
Jun 04, 2008 7.576 7.587 7.320 7.391 638,547 -0.18(-2.44%)
Jun 03, 2008 7.565 7.657 7.456 7.576 569,768 +0.04(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.