Historical Stock Prices

PETS 
$14.23
*  
0.08
0.57%
Get PETS Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PETS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 14.21 14.29 14.14 14.23 47,146
12/23/2014 14.05 14.26 14.01 14.15 99,272
12/22/2014 13.99 14.12 13.95 14.04 61,616
12/19/2014 14.02 14.1 13.839 14 297,257
12/18/2014 14 14.14 13.83 14.04 179,683
12/17/2014 13.83 14 13.63 13.9 187,445
12/16/2014 13.52 13.8246 13.4 13.76 230,338
12/15/2014 13.62 13.65 13.38 13.46 119,114
12/12/2014 13.29 13.71 13.29 13.52 106,025
12/11/2014 13.55 13.788 13.47 13.53 144,689
12/10/2014 13.85 13.9 13.58 13.58 161,041
12/09/2014 13.29 13.93 13.29 13.93 254,918
12/08/2014 13.4 13.62 13.32 13.41 108,395
12/05/2014 13.51 13.64 13.4032 13.44 91,447
12/04/2014 13.66 13.66 13.5 13.52 109,384
12/03/2014 13.42 13.63 13.42 13.61 92,185
12/02/2014 13.42 13.68 13.4 13.46 88,282
12/01/2014 13.44 13.55 13.29 13.5 129,341
11/28/2014 13.59 13.85 13.5 13.5 55,196
11/26/2014 13.67 13.7193 13.54 13.57 73,436
11/25/2014 13.69 13.69 13.5 13.62 117,283
11/24/2014 13.6 13.68 13.52 13.6 113,389
11/21/2014 13.75 13.75 13.46 13.53 118,811
11/20/2014 13.23 13.64 13.2 13.59 116,387
11/19/2014 13.54 13.55 13.21 13.3 129,178
11/18/2014 13.51 13.78 13.4901 13.5 171,600
11/17/2014 13.55 13.69 13.49 13.51 160,513
11/14/2014 13.71 13.71 13.51 13.61 146,698
11/13/2014 13.65 13.76 13.22 13.67 188,497
11/12/2014 13.6 13.73 13.56 13.68 186,100
11/11/2014 13.59 13.72 13.44 13.6 170,270
11/10/2014 13.25 13.57 13.25 13.55 235,381
11/07/2014 13.06 13.31 13 13.28 209,892
11/06/2014 13.03 13.15 13.02 13.12 90,254
11/05/2014 13.18 13.21 12.945 13.03 111,141
11/04/2014 13.05 13.12 12.93 13.1 154,787
11/03/2014 13.15 13.23 13.02 13.09 163,169
10/31/2014 13.26 13.26 13.07 13.21 159,787
10/30/2014 12.71 13.11 12.71 13.1 194,822
10/29/2014 13.19 13.2997 12.88 12.93 152,011
10/28/2014 13.03 13.1 12.88 13.1 179,843
10/27/2014 12.87 12.9904 12.75 12.94 122,494
10/24/2014 12.83 13.03 12.66 13 282,378
10/23/2014 12.62 12.794 12.52 12.76 169,147
10/22/2014 12.65 12.77 12.55 12.56 193,282
10/21/2014 12.71 12.71 12.415 12.63 334,205
10/20/2014 12.35 13.28 12.07 12.62 610,264
10/17/2014 13.5 13.55 12.9933 13.11 491,396
10/16/2014 13.12 13.509 12.96 13.33 273,378
10/15/2014 12.84 13.48 12.6 13.22 420,974
10/14/2014 13.27 13.375 12.91 13.04 260,119
10/13/2014 13 13.26 12.85 13.15 347,975
10/10/2014 13.08 13.26 12.86 13.02 374,622
10/09/2014 13.42 13.445 13.1 13.11 169,054
10/08/2014 13.2 13.47 13.14 13.43 341,293
10/07/2014 13.4 13.42 13.2 13.2 175,272
10/06/2014 13.56 13.6 13.36 13.45 209,404
10/03/2014 13.66 13.7 13.5 13.5 178,403
10/02/2014 13.48 13.65 13.47 13.52 155,252
10/01/2014 13.56 13.73 13.43 13.52 231,874
09/30/2014 13.88 13.96 13.6 13.6 199,603
09/29/2014 13.62 14.02 13.615 13.85 140,881
09/26/2014 13.72 13.85 13.57 13.8 130,289
09/25/2014 13.91 13.91 13.57 13.62 160,868
09/24/2014 13.75 13.94 13.73 13.9 156,486
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?