|
Closing price on 2/18/2019
|
|
| Open |
8.68 |
| High |
8.80 |
| Low |
8.62 |
| Volume |
123,040 |
| Split-adjusted Price |
5.62 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
+0.14 / +1.62%
|
8.68
|
8.80
|
8.62
|
8.76
|
8.70
|
5.62
|
123,040
|
|
|
2/15/2019
|
+0.02 / +0.23%
|
8.64
|
8.68
|
8.55
|
8.62
|
8.60
|
5.53
|
104,080
|
|
|
2/14/2019
|
-0.09 / -1.04%
|
8.69
|
8.69
|
8.53
|
8.60
|
8.60
|
5.52
|
73,940
|
|
|
2/13/2019
|
-0.01 / -0.11%
|
8.69
|
8.70
|
8.53
|
8.69
|
8.61
|
5.58
|
89,010
|
|
|
2/12/2019
|
+0.06 / +0.69%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.63
|
5.58
|
119,300
|
|
|
2/11/2019
|
+0.24 / +2.86%
|
8.40
|
8.64
|
8.40
|
8.64
|
8.52
|
5.55
|
72,670
|
|
|
2/1/2019
|
+0.13 / +1.57%
|
8.27
|
8.40
|
8.22
|
8.40
|
8.39
|
5.39
|
21,940
|
|
|
1/31/2019
|
+0.19 / +2.35%
|
8.12
|
8.30
|
8.09
|
8.27
|
8.17
|
5.31
|
94,620
|
|
|
1/30/2019
|
0.00 / 0.00%
|
8.08
|
8.08
|
8.01
|
8.08
|
8.04
|
5.19
|
22,150
|
|
|
1/29/2019
|
-0.01 / -0.12%
|
8.03
|
8.08
|
8.00
|
8.08
|
8.02
|
5.19
|
81,710
|
|
|
1/28/2019
|
-0.01 / -0.12%
|
8.10
|
8.10
|
8.00
|
8.09
|
8.02
|
5.19
|
60,460
|
|
|
1/25/2019
|
-0.02 / -0.25%
|
8.12
|
8.12
|
8.05
|
8.10
|
8.08
|
5.20
|
32,940
|
|
|
1/24/2019
|
0.00 / 0.00%
|
8.03
|
8.14
|
8.02
|
8.12
|
8.03
|
5.21
|
37,730
|
|
|
1/23/2019
|
+0.04 / +0.50%
|
8.01
|
8.12
|
8.01
|
8.12
|
8.06
|
5.21
|
16,880
|
|
|
1/22/2019
|
+0.04 / +0.50%
|
8.04
|
8.14
|
8.04
|
8.08
|
8.06
|
5.19
|
79,820
|
|
|
1/21/2019
|
-0.04 / -0.50%
|
8.07
|
8.20
|
8.01
|
8.04
|
8.05
|
5.16
|
75,250
|
|
|
1/18/2019
|
+0.02 / +0.25%
|
8.13
|
8.13
|
8.00
|
8.08
|
8.06
|
5.19
|
36,000
|
|
|
1/17/2019
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.05
|
8.06
|
8.05
|
5.17
|
24,460
|
|
|
1/16/2019
|
+0.01 / +0.12%
|
8.19
|
8.20
|
8.06
|
8.06
|
8.12
|
5.17
|
5,790
|
|
|
1/15/2019
|
0.00 / 0.00%
|
8.05
|
8.11
|
8.04
|
8.05
|
8.05
|
5.17
|
12,170
|
|
|
1/14/2019
|
-0.07 / -0.86%
|
8.12
|
8.12
|
8.05
|
8.05
|
8.10
|
5.17
|
70,520
|
|
|
1/11/2019
|
+0.10 / +1.25%
|
8.18
|
8.18
|
8.05
|
8.12
|
8.07
|
5.21
|
24,040
|
|
|
1/10/2019
|
-0.08 / -0.99%
|
8.10
|
8.20
|
8.00
|
8.02
|
8.05
|
5.15
|
80,620
|
|
|
1/9/2019
|
0.00 / 0.00%
|
8.10
|
8.19
|
8.08
|
8.10
|
8.12
|
5.20
|
63,570
|
|
|
1/8/2019
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.05
|
8.10
|
8.18
|
5.20
|
38,230
|
|
|
1/7/2019
|
0.00 / 0.00%
|
8.10
|
8.15
|
8.05
|
8.10
|
8.09
|
5.20
|
75,470
|
|
|
1/4/2019
|
-0.03 / -0.37%
|
8.13
|
8.13
|
7.90
|
8.10
|
7.99
|
5.20
|
96,480
|
|
|
1/3/2019
|
0.00 / 0.00%
|
8.23
|
8.23
|
8.03
|
8.13
|
8.07
|
5.22
|
96,040
|
|
|
1/2/2019
|
+0.03 / +0.37%
|
8.10
|
8.50
|
8.10
|
8.13
|
8.20
|
5.22
|
20,000
|
|
|
12/28/2018
|
-0.10 / -1.22%
|
8.06
|
8.18
|
8.06
|
8.10
|
8.10
|
5.20
|
1,433,750
|
|
|