|
Closing price on 2/10/2017
|
|
| Open |
10.45 |
| High |
10.75 |
| Low |
10.45 |
| Volume |
371,280 |
| Split-adjusted Price |
5.53 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
+0.15 / +1.44%
|
10.45
|
10.75
|
10.45
|
10.60
|
10.65
|
5.53
|
371,280
|
|
|
2/9/2017
|
-0.10 / -0.95%
|
10.55
|
10.60
|
10.45
|
10.45
|
10.50
|
5.45
|
243,190
|
|
|
2/8/2017
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.45
|
10.55
|
10.50
|
5.51
|
73,080
|
|
|
2/7/2017
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.51
|
5.48
|
185,950
|
|
|
2/6/2017
|
+0.10 / +0.96%
|
10.40
|
10.55
|
10.40
|
10.50
|
10.44
|
5.48
|
126,720
|
|
|
2/3/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.35
|
10.40
|
10.42
|
5.43
|
546,720
|
|
|
2/2/2017
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.38
|
5.43
|
79,160
|
|
|
1/25/2017
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.28
|
5.38
|
316,360
|
|
|
1/24/2017
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.24
|
5.35
|
263,230
|
|
|
1/23/2017
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
5.32
|
138,150
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.26
|
5.35
|
571,620
|
|
|
1/19/2017
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.30
|
5.35
|
83,510
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.29
|
5.38
|
76,460
|
|
|
1/17/2017
|
-0.15 / -1.44%
|
10.35
|
10.45
|
10.30
|
10.30
|
10.38
|
5.38
|
175,920
|
|
|
1/16/2017
|
-0.25 / -2.34%
|
10.60
|
10.75
|
10.40
|
10.45
|
10.51
|
5.45
|
175,380
|
|
|
1/13/2017
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
5.58
|
162,690
|
|
|
1/12/2017
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.69
|
5.64
|
285,020
|
|
|
1/11/2017
|
+0.30 / +2.88%
|
10.45
|
11.00
|
10.45
|
10.70
|
10.72
|
5.58
|
263,980
|
|
|
1/10/2017
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.35
|
10.40
|
10.46
|
5.43
|
158,600
|
|
|
1/9/2017
|
+0.05 / +0.49%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.31
|
5.40
|
42,980
|
|
|
1/6/2017
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.31
|
5.38
|
82,940
|
|
|
1/5/2017
|
-0.15 / -1.44%
|
10.40
|
10.50
|
10.25
|
10.25
|
10.35
|
5.35
|
36,420
|
|
|
1/4/2017
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.30
|
10.40
|
10.36
|
5.43
|
232,960
|
|
|
1/3/2017
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.31
|
5.40
|
25,030
|
|
|
12/30/2016
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.29
|
5.38
|
25,840
|
|
|
12/29/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
5.38
|
55,740
|
|
|
12/28/2016
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.26
|
5.32
|
50,300
|
|
|
12/27/2016
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.15
|
10.25
|
10.20
|
5.35
|
103,370
|
|
|
12/26/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
5.38
|
50,590
|
|
|
12/23/2016
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.15
|
10.20
|
10.22
|
5.32
|
39,520
|
|
|