| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 22.00 | 22.34 | 21.63 | 22.00 | 461200 |
| 2010-03-26 | 21.91 | 22.08 | 21.57 | 21.90 | 527800 |
| 2010-03-25 | 21.98 | 22.18 | 21.72 | 21.79 | 340400 |
| 2010-03-24 | 22.10 | 22.10 | 21.81 | 21.90 | 261800 |
| 2010-03-23 | 22.21 | 22.56 | 21.85 | 22.10 | 373500 |
| 2010-03-22 | 22.23 | 22.73 | 21.81 | 22.38 | 406900 |
| 2010-03-19 | 21.89 | 23.11 | 21.63 | 22.47 | 556800 |
| 2010-03-18 | 21.75 | 21.92 | 21.40 | 21.79 | 694500 |
| 2010-03-17 | 23.34 | 23.45 | 22.08 | 22.14 | 1050700 |
| 2010-03-16 | 22.48 | 23.46 | 22.45 | 23.30 | 1170900 |
| 2010-03-15 | 20.97 | 22.47 | 20.61 | 22.36 | 725700 |
| 2010-03-12 | 20.35 | 20.96 | 20.24 | 20.92 | 497700 |
| 2010-03-11 | 20.00 | 20.33 | 19.80 | 20.30 | 180500 |
| 2010-03-10 | 20.08 | 20.25 | 19.94 | 20.04 | 361500 |
| 2010-03-09 | 19.71 | 20.25 | 19.71 | 19.99 | 383100 |
| 2010-03-08 | 19.54 | 19.89 | 19.53 | 19.82 | 324500 |
| 2010-03-05 | 19.12 | 19.35 | 19.01 | 19.33 | 505400 |
| 2010-03-04 | 19.50 | 19.86 | 18.75 | 19.00 | 532500 |
| 2010-03-03 | 19.99 | 20.00 | 19.46 | 19.48 | 266100 |
| 2010-03-02 | 19.77 | 20.09 | 19.48 | 19.93 | 630700 |
| 2010-03-01 | 19.38 | 19.88 | 19.19 | 19.58 | 262000 |
| 2010-02-26 | 19.46 | 19.46 | 19.20 | 19.37 | 173600 |
| 2010-02-25 | 19.25 | 19.44 | 19.20 | 19.39 | 120000 |
| 2010-02-24 | 19.20 | 19.37 | 19.19 | 19.36 | 182300 |
| 2010-02-23 | 19.24 | 19.43 | 19.10 | 19.20 | 205400 |
| 2010-02-22 | 19.35 | 19.45 | 19.05 | 19.20 | 310400 |
| 2010-02-19 | 19.60 | 19.76 | 19.18 | 19.23 | 394900 |
| 2010-02-18 | 19.79 | 19.79 | 19.24 | 19.66 | 370300 |
| 2010-02-17 | 19.75 | 19.92 | 19.58 | 19.74 | 228500 |
| 2010-02-16 | 19.42 | 19.87 | 19.42 | 19.74 | 330500 |
| 2010-02-12 | 19.12 | 19.36 | 19.00 | 19.35 | 153300 |
| 2010-02-11 | 19.09 | 19.20 | 18.96 | 19.18 | 117400 |
|
| Recent Company Events: |
| 12-Jan-10 | PETMED EXPRESS INC Files SEC form 8-K, Other Events | | 10-Nov-09 | Ex-Date for dividend payment of $0.10 | | 2-Nov-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events | | 21-Oct-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 20-Oct-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events | | 16-Oct-09 | Price hit new 52-week high ($20.28) | | 6-Oct-09 | Price hit new 52-week high ($19.62) | | 9-Sep-09 | Price hit new 52-week high ($19.37) | | 12-Aug-09 | Ex-Date for dividend payment of $0.10 | | 3-Aug-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events | | 22-Jul-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 21-Jul-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events | | 14-Jul-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events | | 1-Jun-09 | PETMED EXPRESS INC Files SEC form 10-K, Annual Report | | 13-May-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 12-May-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events | | 11-May-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events | | 7-Apr-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events | | 2-Feb-09 | PETMED EXPRESS INC Files SEC form 10-Q, Quarterly Report | | 22-Jan-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 14-Jan-09 | PETMED EXPRESS INC Files SEC form 8-K, Other Events |
|