PETX

Historical Stock Prices

$13.96
*  
0.42
 negative 
3.1%
Get PETX Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.51 14.199 13.208 13.96 131,025
04/16/2014 13.51 13.77 13.11 13.54 224,510
04/15/2014 13.67 14.02 13.05 13.37 329,149
04/14/2014 14.1 14.132 13.34 13.71 250,864
04/11/2014 14.85 15.06 13.81 13.95 334,686
04/10/2014 15.74 16.02 14.7 15.02 563,939
04/09/2014 13.9 16.033 13.75 15.81 498,871
04/08/2014 15.3 15.56 14.22 14.27 277,638
04/07/2014 17.33 17.38 15.07 15.33 389,877
04/04/2014 18.32 18.32 17.205 17.37 299,171
04/03/2014 18.63 18.63 17.74 18.21 246,245
04/02/2014 18.58 18.91 18.23 18.6 172,525
04/01/2014 18.57 18.94 18.1 18.6 175,013
03/31/2014 18.78 18.9 18.27 18.56 213,962
03/28/2014 19.12 19.19 18.1411 18.78 222,282
03/27/2014 18.88 19.2 18.37 18.97 182,744
03/26/2014 18.48 18.98 18.31 18.85 262,216
03/25/2014 18.09 18.59 17.9075 18.4 239,428
03/24/2014 19.27 19.526 17.79 18.08 350,136
03/21/2014 18.27 19.57 17.5 18.05 363,593
03/20/2014 17.64 18.44 17.39 18.11 215,028
03/19/2014 17.36 17.49 17.2 17.42 232,407
03/18/2014 17 17.74 16.63 17.39 272,976
03/17/2014 17 17.37 16.68 17.01 274,139
03/14/2014 17.31 18.185 16.67 17.03 397,028
03/13/2014 19.41 20.744 17.34 17.6 325,103
03/12/2014 19.32 19.68 18.89 19.42 301,048
03/11/2014 20.18 20.23 19 19.3 428,341
03/10/2014 20.59 21.05 19.56 20.02 851,945
03/07/2014 20.71 21.04 19.62 20.57 311,573
03/06/2014 21.99 22.35 20.38 20.66 159,313
03/05/2014 22.24 22.54 21.51 21.77 127,714
03/04/2014 22.62 23.54 22.22 22.28 198,400
03/03/2014 23.11 23.8173 22.462 22.91 235,276
02/28/2014 23.39 23.57 22.37 23.37 282,279
02/27/2014 22.87 23.37 22.68 23.28 166,851
02/26/2014 22.55 23.88 22.01 22.89 197,134
02/25/2014 21.99 22.49 21.5501 22.42 155,937
02/24/2014 22.4 22.64 21.91 22.09 146,639
02/21/2014 22.2 22.56 21.89 22.34 157,822
02/20/2014 21.98 22.66 21.67 22.24 249,064
02/19/2014 20.6 21.98 20.6 21.81 184,461
02/18/2014 20.79 20.9799 20.4 20.61 313,708
02/14/2014 20.67 20.99 20.15 20.55 207,007
02/13/2014 22.09 22.09 20.72 20.89 415,131
02/12/2014 23.58 23.58 21.7512 22.44 335,415
02/11/2014 25.49 25.5 22.95 23.08 235,655
02/10/2014 22.47 24.31 22.33 24.28 509,488
02/07/2014 21.54 23.45 21.485 22.62 623,136
02/06/2014 21.25 21.65 20.39 21.64 288,466
02/05/2014 20.51 21.78 20.1 21.17 227,047
02/04/2014 20.44 21.98 20 20.68 279,637
02/03/2014 21.54 22.09 19.94 20.18 357,905
01/31/2014 21.31 21.71 20.25 21.51 361,847
01/30/2014 20 22.8887 19.85 21.64 723,802
01/29/2014 19.15 19.97 19.15 19.75 3,898,968
01/28/2014 17.91 19.48 17.91 19.29 441,102
01/27/2014 18.61 18.75 17.75 18.21 129,318
01/24/2014 18.81 18.96 18.34 18.76 186,282
01/23/2014 18.75 19 18.35 18.99 145,146
01/22/2014 18.91 19 18.61 18.88 77,754
01/21/2014 18.73 19.25 18.56 18.96 87,405
01/17/2014 18.6 18.8475 17.967 18.72 83,900
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 your brokers before you trade


Want to trade FX?