Closing price on 2/1/2018
|
|
Open |
11.20 |
High |
11.50 |
Low |
10.60 |
Volume |
480,070 |
Split-adjusted Price |
6.22 |
|
|
PET Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2018
|
-0.25 / -2.23%
|
11.20
|
11.50
|
10.60
|
10.95
|
11.17
|
6.22
|
480,070
|
|
1/31/2018
|
-0.35 / -3.03%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.42
|
6.37
|
306,360
|
|
1/30/2018
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.54
|
6.57
|
196,160
|
|
1/29/2018
|
-0.05 / -0.43%
|
11.70
|
11.90
|
11.60
|
11.65
|
11.69
|
6.62
|
179,100
|
|
1/26/2018
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.70
|
6.65
|
292,410
|
|
1/25/2018
|
-0.10 / -0.85%
|
12.00
|
12.05
|
11.60
|
11.70
|
11.71
|
6.65
|
495,370
|
|
1/22/2018
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.65
|
11.80
|
11.76
|
6.71
|
317,060
|
|
1/19/2018
|
-0.15 / -1.26%
|
12.00
|
12.00
|
11.70
|
11.75
|
11.80
|
6.68
|
375,900
|
|
1/18/2018
|
+0.40 / +3.48%
|
11.50
|
12.05
|
11.35
|
11.90
|
11.61
|
6.76
|
517,740
|
|
1/17/2018
|
-0.65 / -5.35%
|
11.95
|
12.15
|
11.50
|
11.50
|
11.91
|
6.54
|
540,160
|
|
1/16/2018
|
-0.15 / -1.22%
|
12.20
|
12.30
|
11.95
|
12.15
|
12.10
|
6.91
|
566,890
|
|
1/15/2018
|
-0.05 / -0.40%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.28
|
6.99
|
768,440
|
|
1/12/2018
|
-0.30 / -2.37%
|
12.90
|
12.90
|
12.35
|
12.35
|
12.62
|
7.02
|
757,400
|
|
1/11/2018
|
+0.10 / +0.80%
|
12.95
|
12.95
|
12.55
|
12.65
|
12.71
|
7.19
|
740,660
|
|
1/10/2018
|
+0.55 / +4.58%
|
12.15
|
12.75
|
12.00
|
12.55
|
12.35
|
7.13
|
1,255,330
|
|
1/9/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.95
|
12.00
|
12.04
|
6.82
|
652,730
|
|
1/8/2018
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.90
|
12.00
|
11.96
|
6.82
|
384,850
|
|
1/5/2018
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.90
|
11.95
|
12.01
|
6.79
|
602,550
|
|
1/4/2018
|
+0.15 / +1.27%
|
12.15
|
12.20
|
11.95
|
12.00
|
12.06
|
6.82
|
826,720
|
|
1/3/2018
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.75
|
11.85
|
11.84
|
6.74
|
526,190
|
|
1/2/2018
|
+0.15 / +1.27%
|
12.00
|
12.10
|
11.55
|
11.95
|
11.85
|
6.79
|
436,580
|
|
12/29/2017
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.98
|
6.71
|
1,120,100
|
|
12/28/2017
|
+0.15 / +1.30%
|
11.55
|
11.85
|
11.45
|
11.70
|
11.61
|
6.65
|
481,070
|
|
12/27/2017
|
+0.15 / +1.32%
|
12.00
|
12.15
|
11.50
|
11.55
|
11.90
|
6.57
|
1,500,060
|
|
12/26/2017
|
+0.55 / +5.07%
|
10.85
|
11.40
|
10.80
|
11.40
|
11.21
|
6.48
|
684,190
|
|
12/25/2017
|
-0.20 / -1.81%
|
11.00
|
11.10
|
10.75
|
10.85
|
10.93
|
6.17
|
205,190
|
|
12/22/2017
|
+0.05 / +0.45%
|
10.95
|
11.20
|
10.80
|
11.05
|
10.93
|
6.28
|
193,800
|
|
12/21/2017
|
-0.15 / -1.35%
|
11.15
|
11.40
|
11.00
|
11.00
|
11.16
|
6.25
|
791,710
|
|
12/20/2017
|
+0.70 / +6.70%
|
10.50
|
11.15
|
10.50
|
11.15
|
11.01
|
6.34
|
1,229,350
|
|
12/19/2017
|
-0.15 / -1.42%
|
10.60
|
10.65
|
10.45
|
10.45
|
10.57
|
5.94
|
218,410
|
|
|