|
|
Closing price on 10/21/2020
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.99 |
| Volume |
1,219,770 |
| Split-adjusted Price |
8.08 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.99
|
10.00
|
10.22
|
8.08
|
1,219,770
|
|
|
10/20/2020
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.25
|
10.40
|
10.34
|
8.40
|
618,120
|
|
|
10/19/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
8.40
|
630,810
|
|
|
10/16/2020
|
+0.15 / +1.46%
|
10.20
|
10.50
|
10.15
|
10.40
|
10.33
|
8.40
|
748,320
|
|
|
10/15/2020
|
-0.35 / -3.30%
|
10.60
|
10.60
|
10.20
|
10.25
|
10.38
|
8.28
|
1,044,140
|
|
|
10/14/2020
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.50
|
10.60
|
10.62
|
8.57
|
446,630
|
|
|
10/13/2020
|
+0.25 / +2.39%
|
10.45
|
10.90
|
10.30
|
10.70
|
10.56
|
8.65
|
1,080,360
|
|
|
10/12/2020
|
-0.35 / -3.24%
|
10.70
|
10.80
|
10.40
|
10.45
|
10.57
|
8.44
|
1,049,210
|
|
|
10/9/2020
|
-0.10 / -0.92%
|
10.70
|
10.90
|
10.65
|
10.80
|
10.73
|
8.73
|
926,240
|
|
|
10/8/2020
|
+0.45 / +4.31%
|
10.65
|
11.00
|
10.45
|
10.90
|
10.74
|
8.81
|
2,479,280
|
|
|
10/7/2020
|
+0.68 / +6.96%
|
9.86
|
10.45
|
9.84
|
10.45
|
10.36
|
8.44
|
1,644,320
|
|
|
10/6/2020
|
-0.01 / -0.10%
|
9.80
|
9.85
|
9.67
|
9.77
|
9.74
|
7.89
|
450,430
|
|
|
10/5/2020
|
+0.13 / +1.35%
|
9.64
|
9.80
|
9.64
|
9.78
|
9.72
|
7.90
|
390,620
|
|
|
10/2/2020
|
-0.21 / -2.13%
|
9.86
|
9.86
|
9.20
|
9.65
|
9.70
|
7.80
|
1,093,940
|
|
|
10/1/2020
|
+0.14 / +1.44%
|
9.72
|
9.89
|
9.72
|
9.86
|
9.82
|
7.97
|
408,330
|
|
|
9/30/2020
|
+0.02 / +0.21%
|
9.70
|
9.80
|
9.64
|
9.72
|
9.68
|
7.85
|
662,250
|
|
|
9/29/2020
|
-0.16 / -1.62%
|
10.00
|
10.00
|
9.67
|
9.70
|
9.87
|
7.84
|
850,560
|
|
|
9/28/2020
|
+0.19 / +1.96%
|
9.80
|
9.88
|
9.71
|
9.86
|
9.80
|
7.97
|
738,660
|
|
|
9/25/2020
|
+0.02 / +0.21%
|
9.70
|
9.75
|
9.55
|
9.67
|
9.67
|
7.81
|
826,870
|
|
|
9/24/2020
|
-0.15 / -1.53%
|
9.70
|
9.81
|
9.60
|
9.65
|
9.71
|
7.80
|
762,000
|
|
|
9/23/2020
|
+0.10 / +1.03%
|
9.85
|
10.05
|
9.80
|
9.80
|
9.94
|
7.92
|
1,240,760
|
|
|
9/22/2020
|
+0.30 / +3.19%
|
9.30
|
9.92
|
9.30
|
9.70
|
9.51
|
7.84
|
1,598,020
|
|
|
9/21/2020
|
+0.03 / +0.32%
|
9.40
|
9.50
|
9.36
|
9.40
|
9.42
|
7.60
|
1,705,950
|
|
|
9/18/2020
|
-0.08 / -0.85%
|
9.46
|
9.49
|
9.37
|
9.37
|
9.41
|
7.57
|
761,840
|
|
|
9/17/2020
|
-0.05 / -0.53%
|
9.50
|
9.50
|
9.25
|
9.45
|
9.43
|
7.64
|
1,007,090
|
|
|
9/16/2020
|
+0.47 / +5.20%
|
9.04
|
9.50
|
9.00
|
9.50
|
9.28
|
7.68
|
2,445,940
|
|
|
9/15/2020
|
-0.02 / -0.22%
|
9.05
|
9.09
|
9.00
|
9.03
|
9.05
|
7.30
|
600,750
|
|
|
9/14/2020
|
-0.05 / -0.55%
|
9.10
|
9.10
|
9.01
|
9.05
|
9.04
|
7.31
|
691,870
|
|
|
9/11/2020
|
+0.01 / +0.11%
|
9.09
|
9.10
|
9.01
|
9.10
|
9.05
|
7.35
|
424,990
|
|
|
9/10/2020
|
+0.26 / +2.94%
|
8.91
|
9.10
|
8.91
|
9.09
|
9.04
|
7.35
|
1,281,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|