|
Closing price on 1/4/2019
|
|
| Open |
8.13 |
| High |
8.13 |
| Low |
7.90 |
| Volume |
96,480 |
| Split-adjusted Price |
5.20 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2018
|
0.00 / 0.00%
|
8.87
|
8.88
|
8.70
|
8.73
|
8.78
|
5.60
|
42,350
|
|
|
12/13/2018
|
-0.12 / -1.36%
|
8.80
|
8.90
|
8.73
|
8.73
|
8.81
|
5.60
|
80,100
|
|
|
12/12/2018
|
-0.15 / -1.67%
|
8.90
|
8.99
|
8.70
|
8.85
|
8.82
|
5.68
|
224,280
|
|
|
12/11/2018
|
-0.15 / -1.64%
|
9.15
|
9.15
|
8.97
|
9.00
|
9.03
|
5.78
|
115,080
|
|
|
12/10/2018
|
+0.05 / +0.55%
|
9.10
|
9.30
|
9.00
|
9.15
|
9.17
|
5.87
|
156,440
|
|
|
12/7/2018
|
+0.34 / +3.88%
|
8.90
|
9.20
|
8.89
|
9.10
|
9.05
|
5.84
|
409,870
|
|
|
12/6/2018
|
+0.31 / +3.67%
|
8.58
|
9.00
|
8.57
|
8.76
|
8.77
|
5.62
|
249,260
|
|
|
12/5/2018
|
+0.02 / +0.24%
|
8.50
|
8.50
|
8.43
|
8.45
|
8.44
|
5.42
|
92,210
|
|
|
12/4/2018
|
+0.01 / +0.12%
|
8.45
|
8.48
|
8.43
|
8.43
|
8.45
|
5.41
|
61,030
|
|
|
12/3/2018
|
+0.01 / +0.12%
|
8.45
|
8.48
|
8.42
|
8.42
|
8.44
|
5.40
|
57,000
|
|
|
11/30/2018
|
-0.04 / -0.47%
|
8.45
|
8.45
|
8.41
|
8.41
|
8.45
|
5.40
|
20,010
|
|
|
11/29/2018
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.44
|
8.45
|
8.44
|
5.42
|
45,490
|
|
|
11/28/2018
|
+0.01 / +0.12%
|
8.41
|
8.50
|
8.41
|
8.45
|
8.43
|
5.42
|
29,540
|
|
|
11/27/2018
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.44
|
8.44
|
8.46
|
5.42
|
48,820
|
|
|
11/26/2018
|
-0.02 / -0.24%
|
8.50
|
8.50
|
8.45
|
8.48
|
8.48
|
5.44
|
2,170
|
|
|
11/23/2018
|
0.00 / 0.00%
|
8.45
|
8.50
|
8.45
|
8.50
|
8.49
|
5.46
|
12,600
|
|
|
11/22/2018
|
0.00 / 0.00%
|
8.45
|
8.50
|
8.41
|
8.50
|
8.48
|
5.46
|
64,960
|
|
|