|
|
Closing price on 11/27/2020
|
|
| Open |
15.35 |
| High |
16.30 |
| Low |
15.35 |
| Volume |
3,288,210 |
| Split-adjusted Price |
12.93 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
+0.60 / +3.90%
|
15.35
|
16.30
|
15.35
|
16.00
|
15.96
|
12.93
|
3,288,210
|
|
|
11/26/2020
|
+0.05 / +0.33%
|
15.45
|
15.55
|
15.10
|
15.40
|
15.29
|
12.44
|
1,184,420
|
|
|
11/25/2020
|
-0.50 / -3.15%
|
15.65
|
16.00
|
15.20
|
15.35
|
15.52
|
12.40
|
2,139,980
|
|
|
11/24/2020
|
+0.30 / +1.93%
|
16.00
|
16.20
|
15.30
|
15.85
|
15.78
|
12.81
|
2,544,870
|
|
|
11/23/2020
|
+1.00 / +6.87%
|
14.80
|
15.55
|
14.80
|
15.55
|
15.48
|
12.57
|
2,157,350
|
|
|
11/20/2020
|
+0.95 / +6.99%
|
13.80
|
14.55
|
13.65
|
14.55
|
14.43
|
11.76
|
3,534,550
|
|
|
11/19/2020
|
-0.80 / -5.56%
|
14.10
|
14.20
|
13.40
|
13.60
|
13.78
|
10.99
|
3,412,140
|
|
|
11/18/2020
|
+0.10 / +0.70%
|
14.05
|
14.80
|
14.05
|
14.40
|
14.46
|
11.64
|
1,566,860
|
|
|
11/17/2020
|
-0.30 / -2.05%
|
14.80
|
14.90
|
14.20
|
14.30
|
14.47
|
11.56
|
1,786,350
|
|
|
11/16/2020
|
+0.50 / +3.55%
|
14.30
|
14.90
|
13.55
|
14.60
|
14.27
|
11.80
|
3,773,240
|
|
|
11/13/2020
|
+0.90 / +6.82%
|
13.70
|
14.10
|
13.55
|
14.10
|
13.99
|
11.39
|
2,384,050
|
|
|
11/12/2020
|
+0.85 / +6.88%
|
12.70
|
13.20
|
12.55
|
13.20
|
13.14
|
10.67
|
2,314,110
|
|
|
11/11/2020
|
+0.80 / +6.93%
|
11.40
|
12.35
|
11.40
|
12.35
|
12.18
|
9.98
|
2,960,590
|
|
|
11/10/2020
|
+0.35 / +3.13%
|
11.95
|
11.95
|
11.50
|
11.55
|
11.92
|
9.33
|
4,357,540
|
|
|
11/9/2020
|
+0.70 / +6.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.17
|
9.05
|
2,221,140
|
|
|
11/6/2020
|
+0.56 / +5.63%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.21
|
8.48
|
1,222,150
|
|
|
11/5/2020
|
-0.16 / -1.58%
|
10.10
|
10.15
|
9.94
|
9.94
|
10.01
|
8.03
|
259,460
|
|
|
11/4/2020
|
+0.16 / +1.61%
|
9.94
|
10.20
|
9.80
|
10.10
|
10.00
|
8.16
|
375,130
|
|
|
11/3/2020
|
+0.29 / +3.01%
|
9.65
|
9.99
|
9.65
|
9.94
|
9.88
|
8.03
|
428,300
|
|
|
11/2/2020
|
+0.40 / +4.32%
|
9.40
|
9.80
|
9.40
|
9.65
|
9.57
|
7.80
|
430,530
|
|
|
10/30/2020
|
-0.14 / -1.49%
|
9.55
|
9.55
|
9.25
|
9.25
|
9.34
|
7.47
|
326,090
|
|
|
10/29/2020
|
+0.14 / +1.51%
|
9.19
|
9.49
|
9.10
|
9.39
|
9.26
|
7.59
|
662,390
|
|
|
10/28/2020
|
-0.35 / -3.65%
|
9.60
|
9.63
|
9.25
|
9.25
|
9.48
|
7.47
|
808,120
|
|
|
10/27/2020
|
-0.28 / -2.83%
|
9.86
|
9.99
|
9.60
|
9.60
|
9.70
|
7.76
|
412,630
|
|
|
10/26/2020
|
-0.17 / -1.69%
|
10.05
|
10.20
|
9.88
|
9.88
|
9.95
|
7.98
|
377,720
|
|
|
10/23/2020
|
-0.15 / -1.47%
|
10.10
|
10.20
|
9.90
|
10.05
|
10.01
|
8.12
|
380,820
|
|
|
10/22/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.82
|
10.20
|
9.92
|
8.24
|
845,370
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|