PetMed Express, Inc. Historical Stock Prices

PETS 
$14.03
*  
0.03
0.21%
Get PETS Alerts
*Delayed - data as of Sep. 15, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  14  14.11  14  14.03 85,841
09/15/2014 14 14.11 14 14.03 85,841
09/12/2014 14.05 14.14 13.88 14.06 94,794
09/11/2014 14.06 14.2099 14.01 14.11 103,795
09/10/2014 14.13 14.25 13.88 14.09 145,407
09/09/2014 14.27 14.36 14.13 14.16 109,321
09/08/2014 14.54 14.56 14.22 14.25 88,746
09/05/2014 14.36 14.54 14.17 14.54 157,842
09/04/2014 14.3 14.55 14.25 14.32 178,078
09/03/2014 14.05 14.4 14 14.27 160,546
09/02/2014 14.18 14.18 14.01 14.04 116,563
08/29/2014 14.21 14.22 14.04 14.08 83,737
08/28/2014 14.17 14.24 14.07 14.19 71,130
08/27/2014 14.35 14.42 14.22 14.22 55,541
08/26/2014 14.3 14.4 14.17 14.37 107,579
08/25/2014 14.39 14.42 14.16 14.23 76,319
08/22/2014 14.25 14.39 14.22 14.33 77,557
08/21/2014 14.25 14.32 14.195 14.25 75,116
08/20/2014 14.11 14.32 14.11 14.24 109,758
08/19/2014 14.35 14.3863 14.11 14.15 103,805
08/18/2014 14.15 14.3 14.11 14.29 201,288
08/15/2014 14.13 14.24 13.87 14.01 123,464
08/14/2014 13.87 14.071 13.8 14.05 82,140
08/13/2014 13.82 13.94 13.72 13.91 201,973
08/12/2014 14 14.24 13.76 13.89 174,770
08/11/2014 14.16 14.22 14.02 14.05 154,263
08/08/2014 13.92 14.14 13.78 14.13 120,947
08/07/2014 14.06 14.118 13.8 13.92 113,710
08/06/2014 13.96 14.145 13.89 13.99 184,111
08/05/2014 13.73 14.0855 13.7 14 231,670
08/04/2014 13.71 13.85 13.71 13.81 178,446
08/01/2014 13.68 14.12 13.53 13.7 269,671
07/31/2014 13.77 13.89 13.62 13.7 323,064
07/30/2014 13.92 14 13.77 13.98 176,637
07/29/2014 13.89 13.975 13.81 13.82 175,148
07/28/2014 14.03 14.132 13.81 13.85 210,749
07/25/2014 13.91 14.1673 13.825 14.04 162,713
07/24/2014 14.26 14.348 13.93 13.955 229,801
07/23/2014 14.2 14.35 14.0825 14.24 219,948
07/22/2014 14.14 14.345 13.87 14.19 382,987
07/21/2014 13.16 14.15 13.15 14.11 731,211
07/18/2014 13.23 13.7 13.2 13.52 323,641
07/17/2014 13.36 13.38 13.1601 13.24 177,814
07/16/2014 13.63 13.66 13.37 13.4 141,175
07/15/2014 13.52 13.6 13.35 13.56 114,267
07/14/2014 13.55 13.69 13.47 13.56 136,978
07/11/2014 13.35 13.46 13.271 13.44 91,242
07/10/2014 13.3 13.48 13.28 13.37 118,898
07/09/2014 13.55 13.714 13.5 13.55 87,337
07/08/2014 13.6 13.65 13.41 13.51 155,174
07/07/2014 13.76 13.76 13.6 13.62 155,593
07/03/2014 13.82 13.93 13.68 13.78 165,956
07/02/2014 13.38 13.6 13.31 13.51 187,696
07/01/2014 13.5 13.7 13.34 13.38 207,881
06/30/2014 13.3 13.48 13.18 13.48 182,067
06/27/2014 13.03 13.27 13.03 13.27 191,953
06/26/2014 13.13 13.2799 13.01 13.04 218,696
06/25/2014 13.05 13.23 13.03 13.16 89,447
06/24/2014 13.16 13.34 13.09 13.14 190,132
06/23/2014 13.23 13.32 13.18 13.21 164,104
06/20/2014 13.43 13.43 13.21 13.25 157,535
06/19/2014 13.51 13.58 13.26 13.36 97,307
06/18/2014 13.4 13.5 13.17 13.39 110,120
06/17/2014 13.24 13.39 13.24 13.35 106,007
06/16/2014 13.22 13.36 13.113 13.31 191,832
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?