Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
48,922.30
-3,914.66(-7.41%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

BANKS

DBS CEO says tough for digital banks to muscle into Singapore

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.08

-0.02

(-0.07%)

At close: 04:00PM EST

27.08

0.00

(0.00%)

After hours:

06:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	26.79	27.17	26.29	27.08	27.08	310,700
02 Dec 2021	27.29	27.87	26.69	27.10	27.10	222,700
01 Dec 2021	27.84	28.22	27.08	27.17	27.17	282,500
30 Nov 2021	28.66	28.66	27.31	27.36	27.36	344,900
29 Nov 2021	29.09	29.30	28.02	28.72	28.72	235,800
26 Nov 2021	27.90	29.14	27.56	29.06	29.06	344,700
24 Nov 2021	28.12	28.89	27.90	28.45	28.45	214,500
23 Nov 2021	28.50	28.64	27.50	28.27	28.27	473,800
22 Nov 2021	29.45	29.55	28.17	28.65	28.65	418,100
19 Nov 2021	29.35	29.95	29.21	29.43	29.43	344,800
18 Nov 2021	28.92	29.60	28.15	29.49	29.49	292,200
17 Nov 2021	30.39	30.99	30.01	30.12	30.12	206,700
16 Nov 2021	29.58	30.59	29.38	30.41	30.41	192,000
15 Nov 2021	29.79	29.99	29.33	29.51	29.51	204,300
12 Nov 2021	29.61	29.85	29.20	29.70	29.70	182,500
11 Nov 2021	29.96	31.00	29.46	29.65	29.65	214,700
10 Nov 2021	29.63	30.37	28.51	29.61	29.61	685,200
09 Nov 2021	31.26	31.38	29.71	29.88	29.88	363,300
08 Nov 2021	30.50	31.71	30.25	31.37	31.37	221,400
05 Nov 2021	31.20	31.80	30.54	30.66	30.66	287,300
05 Nov 2021	0.3 Dividend
04 Nov 2021	31.68	32.17	31.27	31.48	31.18	444,600
03 Nov 2021	29.65	32.67	29.57	32.00	31.70	1,101,200
02 Nov 2021	29.16	29.63	28.85	29.57	29.29	311,100
01 Nov 2021	28.37	29.30	28.09	29.16	28.88	387,500
29 Oct 2021	28.00	28.69	27.94	28.43	28.16	295,000
28 Oct 2021	26.43	28.23	26.39	28.20	27.93	476,000
27 Oct 2021	28.38	28.38	26.27	26.38	26.13	590,700
26 Oct 2021	26.89	29.09	26.20	28.42	28.15	886,500
25 Oct 2021	26.96	28.33	26.96	27.98	27.71	912,400
22 Oct 2021	26.95	27.18	26.37	27.05	26.79	276,400
21 Oct 2021	27.02	27.31	26.85	26.93	26.67	188,700
20 Oct 2021	27.17	27.30	26.89	27.02	26.76	228,500
19 Oct 2021	27.03	27.28	26.61	27.24	26.98	183,400
18 Oct 2021	27.46	27.50	26.77	27.01	26.75	280,500
15 Oct 2021	27.70	27.76	27.22	27.47	27.21	233,500
14 Oct 2021	27.27	27.55	27.01	27.33	27.07	311,800
13 Oct 2021	26.42	27.18	26.40	27.14	26.88	199,500
12 Oct 2021	26.42	26.64	26.17	26.46	26.21	195,500
11 Oct 2021	26.57	26.70	26.13	26.28	26.03	257,500
08 Oct 2021	26.56	26.80	26.30	26.45	26.20	227,200
07 Oct 2021	26.65	27.09	26.48	26.53	26.28	287,100
06 Oct 2021	26.56	27.11	26.19	26.61	26.36	264,800
05 Oct 2021	26.89	26.92	26.18	26.71	26.46	287,700
04 Oct 2021	26.56	27.27	26.15	26.94	26.68	421,500
01 Oct 2021	26.80	27.02	26.40	26.65	26.40	436,400
30 Sep 2021	27.98	28.00	26.75	26.87	26.61	373,400
29 Sep 2021	27.52	28.50	27.48	28.00	27.73	450,300
28 Sep 2021	27.78	28.09	26.87	27.37	27.11	294,300
27 Sep 2021	27.33	28.40	27.13	27.86	27.59	619,000
24 Sep 2021	27.23	27.60	26.66	27.10	26.84	201,500
23 Sep 2021	27.36	28.26	27.16	27.33	27.07	231,000
22 Sep 2021	26.70	27.34	26.51	27.30	27.04	392,900
21 Sep 2021	27.05	27.25	26.44	26.50	26.25	216,700
20 Sep 2021	26.50	27.50	26.43	27.12	26.86	415,500
17 Sep 2021	27.49	27.70	26.76	26.89	26.63	614,100
16 Sep 2021	26.71	27.61	26.55	27.46	27.20	248,100
15 Sep 2021	26.89	26.93	26.41	26.79	26.53	299,600
14 Sep 2021	27.77	27.79	26.69	26.97	26.71	307,300
13 Sep 2021	28.44	28.44	27.54	27.67	27.41	269,800
10 Sep 2021	28.75	29.16	28.32	28.36	28.09	313,400
09 Sep 2021	28.41	28.94	28.09	28.77	28.50	332,500
08 Sep 2021	28.10	28.47	27.32	28.42	28.15	313,200
07 Sep 2021	27.98	28.41	27.65	27.98	27.71	272,600
03 Sep 2021	28.15	28.79	27.90	27.98	27.71	230,300
02 Sep 2021	27.62	28.44	27.62	28.16	27.89	284,900
01 Sep 2021	27.58	28.41	27.32	27.81	27.54	325,500
31 Aug 2021	28.58	28.82	27.47	27.54	27.28	431,000
30 Aug 2021	28.74	29.00	28.21	28.70	28.43	448,200
27 Aug 2021	28.74	28.75	28.11	28.38	28.11	274,900
26 Aug 2021	28.49	28.66	27.81	28.38	28.11	235,400
25 Aug 2021	28.55	28.98	27.94	28.67	28.40	185,100
24 Aug 2021	28.13	28.65	27.52	28.36	28.09	418,000
23 Aug 2021	26.99	28.06	26.80	27.84	27.57	396,900
20 Aug 2021	27.11	27.48	26.46	26.66	26.41	450,400
19 Aug 2021	28.13	28.40	27.12	27.12	26.86	543,300
18 Aug 2021	27.94	28.46	27.66	28.11	27.84	277,500
17 Aug 2021	27.90	28.37	27.48	27.69	27.43	412,700
16 Aug 2021	28.45	29.68	27.90	28.23	27.96	228,000
13 Aug 2021	29.15	29.31	28.40	28.49	28.22	280,300
12 Aug 2021	29.36	29.80	29.04	29.11	28.83	210,600
11 Aug 2021	30.13	30.40	29.26	29.48	29.20	302,700
10 Aug 2021	29.40	30.32	29.35	29.82	29.54	297,500
09 Aug 2021	28.98	30.40	28.84	29.43	29.15	331,100
06 Aug 2021	29.33	29.33	28.50	28.88	28.60	271,400
05 Aug 2021	28.71	29.54	28.47	29.12	28.84	340,200
05 Aug 2021	0.3 Dividend
04 Aug 2021	30.00	30.25	29.02	29.46	28.88	313,100
03 Aug 2021	29.87	30.16	29.00	30.00	29.41	390,300
02 Aug 2021	31.38	31.39	29.62	29.67	29.09	451,700
30 Jul 2021	30.32	31.43	29.76	31.39	30.77	687,000
29 Jul 2021	30.97	31.92	30.61	30.66	30.06	552,000
28 Jul 2021	29.41	30.95	29.32	30.76	30.16	601,600
27 Jul 2021	28.17	29.87	27.75	29.74	29.16	606,600
26 Jul 2021	25.16	28.48	24.75	28.22	27.67	1,533,400
23 Jul 2021	28.41	28.69	27.07	27.77	27.23	882,800
22 Jul 2021	29.26	29.79	28.13	28.37	27.81	294,000
21 Jul 2021	29.50	29.77	28.88	29.20	28.63	392,900
20 Jul 2021	28.87	29.77	28.34	29.29	28.72	478,500
19 Jul 2021	28.25	29.19	27.81	28.61	28.05	638,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD48,922.30-3,914.66(-7.41%)

CMC Crypto 2001,367.14-74.62(-5.18%)

DBS CEO says tough for digital banks to muscle into Singapore

PetMed Express, Inc. (PETS)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
48,922.30
-3,914.66(-7.41%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)