|
Closing price on 12/14/2017
|
|
| Open |
10.05 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
134,450 |
| Split-adjusted Price |
5.80 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2017
|
+0.15 / +1.49%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.08
|
5.80
|
134,450
|
|
|
12/13/2017
|
+0.05 / +0.50%
|
10.00
|
10.20
|
10.00
|
10.05
|
10.09
|
5.71
|
282,670
|
|
|
12/12/2017
|
-0.15 / -1.48%
|
10.15
|
10.25
|
9.90
|
10.00
|
10.04
|
5.68
|
316,010
|
|
|
12/11/2017
|
-0.15 / -1.46%
|
10.20
|
10.30
|
10.10
|
10.15
|
10.20
|
5.77
|
145,760
|
|
|
12/8/2017
|
-0.15 / -1.44%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.38
|
5.85
|
206,840
|
|
|
12/7/2017
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.40
|
10.45
|
10.42
|
5.94
|
130,860
|
|
|
12/6/2017
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.48
|
5.97
|
337,960
|
|
|
12/5/2017
|
-0.50 / -4.59%
|
10.85
|
10.95
|
10.40
|
10.40
|
10.61
|
5.91
|
514,940
|
|
|
12/4/2017
|
+0.10 / +0.93%
|
11.00
|
11.05
|
10.80
|
10.90
|
10.87
|
6.20
|
411,320
|
|
|
12/1/2017
|
+0.20 / +1.89%
|
10.60
|
10.95
|
10.60
|
10.80
|
10.80
|
6.14
|
717,410
|
|
|
11/30/2017
|
-0.05 / -0.47%
|
10.65
|
10.80
|
10.55
|
10.60
|
10.63
|
6.03
|
504,160
|
|
|
11/29/2017
|
+0.20 / +1.91%
|
10.45
|
10.75
|
10.40
|
10.65
|
10.54
|
6.05
|
609,250
|
|
|
11/28/2017
|
-0.25 / -2.34%
|
10.70
|
10.75
|
10.45
|
10.45
|
10.60
|
5.94
|
464,400
|
|
|
11/27/2017
|
+0.55 / +5.42%
|
10.40
|
10.80
|
10.25
|
10.70
|
10.46
|
6.08
|
840,560
|
|
|
11/24/2017
|
+0.25 / +2.53%
|
9.99
|
10.25
|
9.90
|
10.15
|
10.12
|
5.77
|
461,090
|
|
|
11/23/2017
|
+0.05 / +0.51%
|
9.98
|
9.99
|
9.86
|
9.90
|
9.89
|
5.63
|
432,170
|
|
|
11/22/2017
|
-0.05 / -0.51%
|
9.93
|
9.99
|
9.81
|
9.85
|
9.85
|
5.60
|
221,890
|
|
|
11/21/2017
|
+0.01 / +0.10%
|
9.89
|
9.90
|
9.83
|
9.90
|
9.87
|
5.63
|
137,910
|
|
|
11/20/2017
|
0.00 / 0.00%
|
9.89
|
9.97
|
9.87
|
9.89
|
9.91
|
5.62
|
144,630
|
|
|
11/17/2017
|
+0.06 / +0.61%
|
9.83
|
9.94
|
9.83
|
9.89
|
9.88
|
5.62
|
341,100
|
|
|
11/16/2017
|
+0.09 / +0.92%
|
9.87
|
9.92
|
9.73
|
9.83
|
9.83
|
5.59
|
248,520
|
|
|
11/15/2017
|
-0.07 / -0.71%
|
9.78
|
9.78
|
9.73
|
9.74
|
9.75
|
5.54
|
234,480
|
|
|
11/14/2017
|
-0.04 / -0.41%
|
9.85
|
9.85
|
9.80
|
9.81
|
9.81
|
5.58
|
201,490
|
|
|
11/13/2017
|
0.00 / 0.00%
|
9.85
|
10.00
|
9.83
|
9.85
|
9.85
|
5.60
|
101,650
|
|
|
11/10/2017
|
-0.13 / -1.30%
|
9.90
|
9.98
|
9.85
|
9.85
|
9.88
|
5.60
|
152,360
|
|
|
11/9/2017
|
+0.08 / +0.81%
|
9.83
|
10.00
|
9.83
|
9.98
|
9.93
|
5.67
|
50,260
|
|
|
11/8/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.97
|
5.63
|
59,660
|
|
|
11/7/2017
|
+0.01 / +0.10%
|
10.00
|
10.05
|
9.97
|
10.00
|
10.00
|
5.68
|
145,870
|
|
|
11/6/2017
|
+0.04 / +0.40%
|
9.95
|
10.00
|
9.95
|
9.99
|
9.99
|
5.68
|
84,390
|
|
|
11/3/2017
|
-0.04 / -0.40%
|
9.90
|
10.00
|
9.85
|
9.95
|
9.90
|
5.66
|
151,020
|
|
|