|
Closing price on 2/23/2017
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.05 |
| Volume |
211,740 |
| Split-adjusted Price |
5.79 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
-0.15 / -1.33%
|
11.20
|
11.30
|
11.05
|
11.10
|
11.16
|
5.79
|
211,740
|
|
|
2/22/2017
|
+0.40 / +3.69%
|
10.95
|
11.30
|
10.95
|
11.25
|
11.13
|
5.87
|
809,280
|
|
|
2/21/2017
|
+0.10 / +0.93%
|
10.70
|
10.95
|
10.70
|
10.85
|
10.79
|
5.66
|
417,130
|
|
|
2/20/2017
|
-0.05 / -0.46%
|
10.75
|
10.80
|
10.65
|
10.75
|
10.72
|
5.61
|
229,240
|
|
|
2/17/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.79
|
5.64
|
180,460
|
|
|
2/16/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.75
|
10.80
|
10.88
|
5.64
|
279,610
|
|
|
2/15/2017
|
-0.05 / -0.46%
|
10.85
|
10.95
|
10.80
|
10.80
|
10.84
|
5.64
|
166,490
|
|
|
2/14/2017
|
+0.20 / +1.88%
|
10.65
|
11.00
|
10.65
|
10.85
|
10.90
|
5.66
|
640,110
|
|
|
2/13/2017
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.63
|
5.56
|
292,200
|
|
|
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
|
|
|