|
Closing price on 1/29/2019
|
|
| Open |
8.03 |
| High |
8.08 |
| Low |
8.00 |
| Volume |
81,710 |
| Split-adjusted Price |
5.19 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.01 / -0.12%
|
8.03
|
8.08
|
8.00
|
8.08
|
8.02
|
5.19
|
81,710
|
|
|
1/28/2019
|
-0.01 / -0.12%
|
8.10
|
8.10
|
8.00
|
8.09
|
8.02
|
5.19
|
60,460
|
|
|
1/25/2019
|
-0.02 / -0.25%
|
8.12
|
8.12
|
8.05
|
8.10
|
8.08
|
5.20
|
32,940
|
|
|
1/24/2019
|
0.00 / 0.00%
|
8.03
|
8.14
|
8.02
|
8.12
|
8.03
|
5.21
|
37,730
|
|
|
1/23/2019
|
+0.04 / +0.50%
|
8.01
|
8.12
|
8.01
|
8.12
|
8.06
|
5.21
|
16,880
|
|
|
1/22/2019
|
+0.04 / +0.50%
|
8.04
|
8.14
|
8.04
|
8.08
|
8.06
|
5.19
|
79,820
|
|
|
1/21/2019
|
-0.04 / -0.50%
|
8.07
|
8.20
|
8.01
|
8.04
|
8.05
|
5.16
|
75,250
|
|
|
1/18/2019
|
+0.02 / +0.25%
|
8.13
|
8.13
|
8.00
|
8.08
|
8.06
|
5.19
|
36,000
|
|
|
1/17/2019
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.05
|
8.06
|
8.05
|
5.17
|
24,460
|
|
|
1/16/2019
|
+0.01 / +0.12%
|
8.19
|
8.20
|
8.06
|
8.06
|
8.12
|
5.17
|
5,790
|
|
|
1/15/2019
|
0.00 / 0.00%
|
8.05
|
8.11
|
8.04
|
8.05
|
8.05
|
5.17
|
12,170
|
|
|
1/14/2019
|
-0.07 / -0.86%
|
8.12
|
8.12
|
8.05
|
8.05
|
8.10
|
5.17
|
70,520
|
|
|
1/11/2019
|
+0.10 / +1.25%
|
8.18
|
8.18
|
8.05
|
8.12
|
8.07
|
5.21
|
24,040
|
|
|
1/10/2019
|
-0.08 / -0.99%
|
8.10
|
8.20
|
8.00
|
8.02
|
8.05
|
5.15
|
80,620
|
|
|
1/9/2019
|
0.00 / 0.00%
|
8.10
|
8.19
|
8.08
|
8.10
|
8.12
|
5.20
|
63,570
|
|
|
1/8/2019
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.05
|
8.10
|
8.18
|
5.20
|
38,230
|
|
|
1/7/2019
|
0.00 / 0.00%
|
8.10
|
8.15
|
8.05
|
8.10
|
8.09
|
5.20
|
75,470
|
|
|
1/4/2019
|
-0.03 / -0.37%
|
8.13
|
8.13
|
7.90
|
8.10
|
7.99
|
5.20
|
96,480
|
|
|
1/3/2019
|
0.00 / 0.00%
|
8.23
|
8.23
|
8.03
|
8.13
|
8.07
|
5.22
|
96,040
|
|
|
1/2/2019
|
+0.03 / +0.37%
|
8.10
|
8.50
|
8.10
|
8.13
|
8.20
|
5.22
|
20,000
|
|
|
12/28/2018
|
-0.10 / -1.22%
|
8.06
|
8.18
|
8.06
|
8.10
|
8.10
|
5.20
|
1,433,750
|
|
|
12/27/2018
|
+0.03 / +0.37%
|
8.34
|
8.34
|
8.10
|
8.20
|
8.17
|
5.26
|
1,247,282
|
|
|
12/26/2018
|
-0.02 / -0.24%
|
8.15
|
8.26
|
8.00
|
8.17
|
8.10
|
5.24
|
71,070
|
|
|
12/25/2018
|
-0.19 / -2.27%
|
8.34
|
8.34
|
8.06
|
8.19
|
8.15
|
5.26
|
137,330
|
|
|
12/24/2018
|
-0.02 / -0.24%
|
8.41
|
8.49
|
8.35
|
8.38
|
8.39
|
5.38
|
34,550
|
|
|
12/21/2018
|
-0.09 / -1.06%
|
8.49
|
8.49
|
8.40
|
8.40
|
8.44
|
5.39
|
42,320
|
|
|
12/20/2018
|
+0.02 / +0.24%
|
8.49
|
8.49
|
8.41
|
8.49
|
8.44
|
5.45
|
25,580
|
|
|
12/19/2018
|
+0.01 / +0.12%
|
8.46
|
8.48
|
8.45
|
8.47
|
8.47
|
5.44
|
31,980
|
|
|
12/18/2018
|
-0.02 / -0.24%
|
8.48
|
8.48
|
8.38
|
8.46
|
8.42
|
5.43
|
143,510
|
|
|
12/17/2018
|
-0.25 / -2.86%
|
8.70
|
8.73
|
8.45
|
8.48
|
8.56
|
5.44
|
157,520
|
|
|