|
Closing price on 11/12/2018
|
|
| Open |
8.41 |
| High |
8.56 |
| Low |
8.40 |
| Volume |
46,230 |
| Split-adjusted Price |
5.45 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2018
|
+0.08 / +0.95%
|
8.41
|
8.56
|
8.40
|
8.49
|
8.44
|
5.45
|
46,230
|
|
|
11/9/2018
|
+0.01 / +0.12%
|
8.49
|
8.49
|
8.41
|
8.41
|
8.45
|
5.40
|
39,890
|
|
|
11/8/2018
|
-0.08 / -0.94%
|
8.49
|
8.50
|
8.40
|
8.40
|
8.43
|
5.39
|
70,900
|
|
|
11/7/2018
|
+0.03 / +0.36%
|
8.43
|
8.58
|
8.43
|
8.48
|
8.45
|
5.44
|
28,750
|
|
|
11/6/2018
|
-0.07 / -0.82%
|
8.55
|
8.55
|
8.00
|
8.45
|
8.36
|
5.42
|
67,010
|
|
|
11/5/2018
|
-0.15 / -1.73%
|
8.60
|
8.60
|
8.50
|
8.52
|
8.52
|
5.47
|
17,020
|
|
|
11/2/2018
|
-0.03 / -0.34%
|
8.79
|
8.79
|
8.55
|
8.67
|
8.58
|
5.56
|
17,600
|
|
|
11/1/2018
|
-0.19 / -2.14%
|
8.56
|
8.90
|
8.56
|
8.70
|
8.66
|
5.58
|
50,330
|
|
|
10/31/2018
|
+0.40 / +4.71%
|
8.40
|
9.00
|
8.40
|
8.89
|
8.55
|
5.71
|
126,760
|
|
|
10/30/2018
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.49
|
8.49
|
8.49
|
5.45
|
12,600
|
|
|
10/29/2018
|
+0.09 / +1.07%
|
8.50
|
8.60
|
8.49
|
8.50
|
8.51
|
5.46
|
32,790
|
|
|
10/26/2018
|
-0.09 / -1.06%
|
8.89
|
8.89
|
8.41
|
8.41
|
8.49
|
5.40
|
45,470
|
|
|
10/25/2018
|
-0.08 / -0.93%
|
8.57
|
8.57
|
8.45
|
8.50
|
8.50
|
5.46
|
159,560
|
|
|
10/24/2018
|
-0.12 / -1.38%
|
8.70
|
8.70
|
8.57
|
8.58
|
8.58
|
5.51
|
105,270
|
|
|
10/23/2018
|
-0.11 / -1.25%
|
8.71
|
8.72
|
8.60
|
8.70
|
8.63
|
5.58
|
73,430
|
|
|
10/22/2018
|
+0.03 / +0.34%
|
8.78
|
8.97
|
8.70
|
8.81
|
8.71
|
5.65
|
62,470
|
|
|
10/19/2018
|
+0.03 / +0.34%
|
8.70
|
8.78
|
8.70
|
8.78
|
8.71
|
5.63
|
60,190
|
|
|
10/18/2018
|
-0.05 / -0.57%
|
8.71
|
8.80
|
8.70
|
8.75
|
8.74
|
5.62
|
47,020
|
|
|
10/17/2018
|
-0.04 / -0.45%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.83
|
5.65
|
37,270
|
|
|
10/16/2018
|
+0.12 / +1.38%
|
8.88
|
9.00
|
8.70
|
8.84
|
8.76
|
5.67
|
19,760
|
|
|
10/15/2018
|
-0.17 / -1.91%
|
8.90
|
8.90
|
8.72
|
8.72
|
8.76
|
5.60
|
21,110
|
|
|
10/12/2018
|
+0.19 / +2.18%
|
8.80
|
8.90
|
8.65
|
8.89
|
8.72
|
5.71
|
140,080
|
|
|
10/11/2018
|
-0.31 / -3.44%
|
9.01
|
9.01
|
8.70
|
8.70
|
8.75
|
5.58
|
224,170
|
|
|
10/10/2018
|
+0.01 / +0.11%
|
9.10
|
9.10
|
9.00
|
9.01
|
9.00
|
5.78
|
46,980
|
|
|
10/9/2018
|
-0.01 / -0.11%
|
9.09
|
9.09
|
9.00
|
9.00
|
9.00
|
5.78
|
68,740
|
|
|
10/8/2018
|
-0.04 / -0.44%
|
9.10
|
9.10
|
9.00
|
9.01
|
9.02
|
5.78
|
168,630
|
|
|
10/5/2018
|
-0.04 / -0.44%
|
9.17
|
9.17
|
9.04
|
9.05
|
9.06
|
5.81
|
50,550
|
|
|
10/4/2018
|
-0.03 / -0.33%
|
9.13
|
9.18
|
9.02
|
9.09
|
9.09
|
5.83
|
105,660
|
|
|
10/3/2018
|
-0.04 / -0.44%
|
9.20
|
9.20
|
9.12
|
9.12
|
9.15
|
5.85
|
75,090
|
|
|
10/2/2018
|
-0.04 / -0.43%
|
9.27
|
9.27
|
9.13
|
9.16
|
9.16
|
5.88
|
229,940
|
|
|