PetMed Express, Inc. Historical Stock Prices

PETS 
$16.82
*  
0.03
0.18%
Get PETS Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PETS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PETS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.84  17.05  16.73  16.82 126,469
07/31/2015 16.89 17.08 16.78 16.85 194,484
07/30/2015 16.83 17.03 16.7 16.89 169,791
07/29/2015 17.06 17.2 16.9518 16.98 149,070
07/28/2015 17.15 17.31 16.96 17.06 205,282
07/27/2015 16.9 17.19 16.9 17.11 212,345
07/24/2015 16.96 17.18 16.713 17.02 231,499
07/23/2015 17.16 17.326 16.87 17.03 183,535
07/22/2015 17.04 17.44 16.975 17.18 213,896
07/21/2015 16.54 17.08 16.54 17.04 418,927
07/20/2015 17.21 17.72 15.91 16.54 775,789
07/17/2015 17.23 17.2973 16.86 16.96 295,172
07/16/2015 17.2 17.3299 17.01 17.15 354,294
07/15/2015 17.97 17.97 17.11 17.15 228,580
07/14/2015 18.24 18.42 17.93 17.95 454,307
07/13/2015 18.01 18.25 17.94 18.23 128,681
07/10/2015 17.58 18.07 17.34 18 196,390
07/09/2015 17.51 17.72 17.35 17.55 149,050
07/08/2015 17.22 17.55 17.12 17.39 285,520
07/07/2015 17.24 17.42 16.98 17.33 186,283
07/06/2015 17.28 17.6 17.08 17.19 291,249
07/02/2015 17.5 17.51 17.255 17.34 132,587
07/01/2015 17.39 17.53 17.3 17.44 334,847
06/30/2015 17.23 17.54 17.15 17.27 269,414
06/29/2015 17.58 17.61 17.0649 17.14 192,855
06/26/2015 17.65 17.75 17.51 17.66 213,661
06/25/2015 17.58 17.71 17.392 17.67 269,172
06/24/2015 17.6 17.64 17.45 17.47 107,293
06/23/2015 17.59 17.695 17.44 17.61 192,201
06/22/2015 17.66 17.7961 17.48 17.55 111,129
06/19/2015 17.73 18.06 17.49 17.73 277,813
06/18/2015 17.27 17.75 17.27 17.64 148,311
06/17/2015 16.86 17.31 16.86 17.28 154,987
06/16/2015 17.25 17.25 16.75 16.8 211,073
06/15/2015 17.2 17.3 17.05 17.27 138,384
06/12/2015 17.04 17.2799 17.01 17.18 88,242
06/11/2015 16.82 17.07 16.77 17.03 63,756
06/10/2015 16.58 16.99 16.58 16.85 131,804
06/09/2015 16.8 16.86 16.5 16.55 143,470
06/08/2015 17.13 17.14 16.59 16.75 180,290
06/05/2015 17.2 17.31 16.97 17.23 123,739
06/04/2015 17 17.61 16.966 17.17 287,907
06/03/2015 16.93 16.99 16.76 16.95 139,364
06/02/2015 16.79 17 16.66 16.86 182,304
06/01/2015 16.7 16.77 16.41 16.75 120,288
05/29/2015 16.64 16.8 16.4801 16.69 120,887
05/28/2015 16.59 16.7 16.56 16.61 87,915
05/27/2015 16.44 16.69 16.39 16.59 113,807
05/26/2015 16.32 16.41 16.142 16.39 130,754
05/22/2015 16.33 16.43 16.18 16.31 108,945
05/21/2015 16.36 16.36 16.17 16.28 89,170
05/20/2015 16.59 16.594 16.069 16.33 175,115
05/19/2015 16.48 16.556 16.27 16.51 138,491
05/18/2015 16.34 16.49 16.2201 16.44 144,269
05/15/2015 16.24 16.43 16.12 16.32 141,191
05/14/2015 16.29 16.38 15.9623 16.19 215,369
05/13/2015 16.2 16.3 15.97 16.16 103,300
05/12/2015 16.46 16.46 16.01 16.29 217,805
05/11/2015 16.5 16.75 16.42 16.44 129,764
05/08/2015 16.7 16.75 16.45 16.5 185,815
05/07/2015 16.27 16.65 16.22 16.58 151,417
05/06/2015 16.26 16.36 15.9301 16.31 171,781
05/05/2015 16.39 16.39 15.89 16.23 242,704
05/04/2015 16.18 16.59 15.8 16.34 361,854
05/01/2015 15.93 16 15.5 15.82 272,547
04/30/2015 16.25 16.35 15.71 15.83 226,611
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?