|
Closing price on 12/7/2018
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.89 |
| Volume |
409,870 |
| Split-adjusted Price |
5.84 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
+0.34 / +3.88%
|
8.90
|
9.20
|
8.89
|
9.10
|
9.05
|
5.84
|
409,870
|
|
|
12/6/2018
|
+0.31 / +3.67%
|
8.58
|
9.00
|
8.57
|
8.76
|
8.77
|
5.62
|
249,260
|
|
|
12/5/2018
|
+0.02 / +0.24%
|
8.50
|
8.50
|
8.43
|
8.45
|
8.44
|
5.42
|
92,210
|
|
|
12/4/2018
|
+0.01 / +0.12%
|
8.45
|
8.48
|
8.43
|
8.43
|
8.45
|
5.41
|
61,030
|
|
|
12/3/2018
|
+0.01 / +0.12%
|
8.45
|
8.48
|
8.42
|
8.42
|
8.44
|
5.40
|
57,000
|
|
|
11/30/2018
|
-0.04 / -0.47%
|
8.45
|
8.45
|
8.41
|
8.41
|
8.45
|
5.40
|
20,010
|
|
|
11/29/2018
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.44
|
8.45
|
8.44
|
5.42
|
45,490
|
|
|
11/28/2018
|
+0.01 / +0.12%
|
8.41
|
8.50
|
8.41
|
8.45
|
8.43
|
5.42
|
29,540
|
|
|
11/27/2018
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.44
|
8.44
|
8.46
|
5.42
|
48,820
|
|
|
11/26/2018
|
-0.02 / -0.24%
|
8.50
|
8.50
|
8.45
|
8.48
|
8.48
|
5.44
|
2,170
|
|
|
11/23/2018
|
0.00 / 0.00%
|
8.45
|
8.50
|
8.45
|
8.50
|
8.49
|
5.46
|
12,600
|
|
|
11/22/2018
|
0.00 / 0.00%
|
8.45
|
8.50
|
8.41
|
8.50
|
8.48
|
5.46
|
64,960
|
|
|
11/21/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.54
|
5.46
|
3,280
|
|
|
11/20/2018
|
0.00 / 0.00%
|
8.53
|
8.53
|
8.50
|
8.50
|
8.51
|
5.46
|
38,680
|
|
|
11/19/2018
|
+0.10 / +1.19%
|
8.49
|
8.50
|
8.41
|
8.50
|
8.48
|
5.46
|
70,540
|
|
|
11/16/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.47
|
5.39
|
155,410
|
|
|
11/15/2018
|
-0.06 / -0.71%
|
8.45
|
8.46
|
8.40
|
8.40
|
8.43
|
5.39
|
49,210
|
|
|
11/14/2018
|
0.00 / 0.00%
|
8.46
|
8.46
|
8.41
|
8.46
|
8.43
|
5.43
|
20,040
|
|
|
11/13/2018
|
-0.03 / -0.35%
|
8.49
|
8.49
|
8.46
|
8.46
|
8.46
|
5.43
|
44,200
|
|
|
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
|
|
|