|
Closing price on 11/24/2016
|
|
| Open |
10.75 |
| High |
10.80 |
| Low |
10.75 |
| Volume |
78,320 |
| Split-adjusted Price |
5.64 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.76
|
5.64
|
78,320
|
|
|
11/23/2016
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.75
|
10.75
|
10.81
|
5.61
|
76,700
|
|
|
11/22/2016
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.75
|
10.85
|
10.81
|
5.66
|
159,800
|
|
|
11/21/2016
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.75
|
10.80
|
10.77
|
5.64
|
183,320
|
|
|
11/18/2016
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.85
|
10.85
|
10.91
|
5.66
|
48,580
|
|
|
11/17/2016
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.95
|
11.00
|
11.00
|
5.74
|
68,370
|
|
|
11/16/2016
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.95
|
11.10
|
11.10
|
5.79
|
213,520
|
|
|
11/15/2016
|
+0.10 / +0.92%
|
10.80
|
11.05
|
10.75
|
11.00
|
10.97
|
5.74
|
308,350
|
|
|
11/14/2016
|
+0.15 / +1.40%
|
10.85
|
10.95
|
10.80
|
10.90
|
10.90
|
5.69
|
115,650
|
|
|
11/11/2016
|
-0.15 / -1.38%
|
10.80
|
11.10
|
10.75
|
10.75
|
10.82
|
5.61
|
106,760
|
|
|
11/10/2016
|
+0.15 / +1.40%
|
10.85
|
11.20
|
10.75
|
10.90
|
10.85
|
5.69
|
286,100
|
|
|
11/9/2016
|
-0.05 / -0.46%
|
10.70
|
11.10
|
10.60
|
10.75
|
10.67
|
5.61
|
203,070
|
|
|
11/8/2016
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.80
|
10.80
|
10.81
|
5.64
|
75,940
|
|
|
11/7/2016
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.65
|
10.80
|
10.75
|
5.64
|
85,270
|
|
|
11/4/2016
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.78
|
5.58
|
49,890
|
|
|
11/3/2016
|
-0.15 / -1.37%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.78
|
5.64
|
215,860
|
|
|
11/2/2016
|
-0.20 / -1.79%
|
11.10
|
11.15
|
10.95
|
10.95
|
11.05
|
5.71
|
195,400
|
|
|
11/1/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.15
|
5.82
|
151,690
|
|
|
10/31/2016
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.10
|
11.15
|
11.16
|
5.82
|
142,120
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.15
|
11.20
|
11.15
|
11.15
|
11.18
|
5.82
|
33,710
|
|
|
10/27/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.15
|
11.15
|
5.82
|
45,480
|
|
|
10/26/2016
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.10
|
11.15
|
11.14
|
5.82
|
166,760
|
|
|
10/25/2016
|
-0.15 / -1.33%
|
11.25
|
11.30
|
11.15
|
11.15
|
11.20
|
5.82
|
119,590
|
|
|
10/24/2016
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.34
|
5.90
|
97,230
|
|
|
10/21/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
6.00
|
246,600
|
|
|
10/20/2016
|
+0.10 / +0.88%
|
11.35
|
11.65
|
11.35
|
11.50
|
11.51
|
6.00
|
502,430
|
|
|
10/19/2016
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.30
|
11.40
|
11.35
|
5.95
|
80,890
|
|
|
10/18/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.40
|
11.32
|
5.95
|
230,260
|
|
|
10/17/2016
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.36
|
5.95
|
597,560
|
|
|
10/14/2016
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.10
|
11.10
|
11.17
|
5.79
|
274,300
|
|
|