PetMed Express, Inc. Historical Stock Prices

PETS 
$13.98
*  
0.16
1.16%
Get PETS Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.92  14  13.77  13.98 176,637
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
06/13/2014 13.46 13.5 13.24 13.3 116,482
06/12/2014 13.5 13.6799 13.28 13.42 94,341
06/11/2014 13.8 13.8 13.39 13.57 158,602
06/10/2014 13.73 13.86 13.6899 13.8 148,091
06/09/2014 13.75 13.86 13.64 13.8 128,938
06/06/2014 13.75 13.81 13.5703 13.7 176,325
06/05/2014 13.41 13.75 13.26 13.73 246,287
06/04/2014 13.17 13.39 13.14 13.37 123,383
06/03/2014 13.34 13.4099 13.13 13.28 182,283
06/02/2014 13.49 13.58 13.21 13.33 170,811
05/30/2014 13.41 13.6 13.29 13.3 147,028
05/29/2014 13.53 13.57 13.35 13.39 157,058
05/28/2014 13.66 13.66 13.33 13.44 160,259
05/27/2014 13.45 13.68 13.38 13.48 198,536
05/23/2014 13.52 13.53 13.16 13.39 254,082
05/22/2014 13.2 13.5 13.1435 13.48 191,678
05/21/2014 13.3 13.412 12.92 13.14 466,511
05/20/2014 13.5 13.539 13.12 13.3 259,444
05/19/2014 13.23 13.56 13.23 13.47 240,991
05/16/2014 13.08 13.36 13.014 13.35 237,445
05/15/2014 12.83 13.12 12.79 13.09 235,425
05/14/2014 13.04 13.15 12.78 12.82 233,368
05/13/2014 13.39 13.44 13.04 13.32 278,032
05/12/2014 13.08 13.36 12.93 13.34 295,257
05/09/2014 12.6 13 12.6 13 253,875
05/08/2014 12.83 12.98 12.61 12.63 223,012
05/07/2014 12.87 13.026 12.58 12.78 342,030
05/06/2014 13.03 13.069 12.79 12.86 324,972
05/05/2014 12.55 13.23 12.33 13.02 773,873
05/02/2014 12.87 12.97 12.64 12.66 471,255
05/01/2014 12.64 13.08 12.64 12.87 526,351
04/30/2014 12.72 13.1 12.66 13.09 180,100
04/29/2014 12.89 12.95 12.6599 12.72 347,205
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?