|
Closing price on 3/17/2020
|
|
| Open |
6.72 |
| High |
7.15 |
| Low |
6.72 |
| Volume |
238,980 |
| Split-adjusted Price |
5.14 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.04 / +0.56%
|
6.72
|
7.15
|
6.72
|
7.14
|
7.07
|
5.14
|
238,980
|
|
|
3/16/2020
|
0.00 / 0.00%
|
7.10
|
7.18
|
6.80
|
7.10
|
7.08
|
5.11
|
133,200
|
|
|
3/13/2020
|
+0.35 / +5.19%
|
6.72
|
7.10
|
6.50
|
7.10
|
6.77
|
5.11
|
113,450
|
|
|
3/12/2020
|
-0.42 / -5.86%
|
6.90
|
7.00
|
6.75
|
6.75
|
6.81
|
4.86
|
377,610
|
|
|
3/11/2020
|
-0.12 / -1.65%
|
7.32
|
7.37
|
7.00
|
7.17
|
7.25
|
5.16
|
592,070
|
|
|
3/10/2020
|
+0.24 / +3.40%
|
7.05
|
7.31
|
7.00
|
7.29
|
7.20
|
5.25
|
349,290
|
|
|
3/9/2020
|
-0.53 / -6.99%
|
7.55
|
7.55
|
7.05
|
7.05
|
7.26
|
5.08
|
641,420
|
|
|
3/6/2020
|
+0.08 / +1.07%
|
7.51
|
7.60
|
7.45
|
7.58
|
7.51
|
5.46
|
77,110
|
|
|
3/5/2020
|
+0.08 / +1.08%
|
7.50
|
7.70
|
7.45
|
7.50
|
7.48
|
5.40
|
18,840
|
|
|
3/4/2020
|
0.00 / 0.00%
|
7.48
|
7.48
|
7.42
|
7.42
|
7.43
|
5.34
|
64,700
|
|
|
3/3/2020
|
-0.06 / -0.80%
|
7.49
|
7.50
|
7.42
|
7.42
|
7.45
|
5.34
|
75,190
|
|
|
3/2/2020
|
+0.08 / +1.08%
|
7.58
|
7.58
|
7.40
|
7.48
|
7.45
|
5.39
|
46,850
|
|
|
2/28/2020
|
-0.14 / -1.86%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.43
|
5.33
|
41,730
|
|
|
2/27/2020
|
+0.04 / +0.53%
|
7.50
|
7.54
|
7.40
|
7.54
|
7.46
|
5.43
|
65,530
|
|
|
2/26/2020
|
0.00 / 0.00%
|
7.50
|
7.59
|
7.40
|
7.50
|
7.47
|
5.40
|
39,630
|
|
|
2/25/2020
|
-0.10 / -1.32%
|
7.47
|
7.50
|
7.40
|
7.50
|
7.46
|
5.40
|
83,160
|
|
|
2/24/2020
|
-0.03 / -0.39%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.55
|
5.47
|
101,190
|
|
|
2/21/2020
|
0.00 / 0.00%
|
7.59
|
7.67
|
7.59
|
7.63
|
7.63
|
5.49
|
54,680
|
|
|
2/20/2020
|
+0.04 / +0.53%
|
7.59
|
7.68
|
7.59
|
7.63
|
7.62
|
5.49
|
92,820
|
|
|
2/19/2020
|
0.00 / 0.00%
|
7.59
|
7.60
|
7.55
|
7.59
|
7.58
|
5.47
|
35,510
|
|
|
2/18/2020
|
+0.03 / +0.40%
|
7.60
|
7.60
|
7.57
|
7.59
|
7.59
|
5.47
|
460
|
|
|
2/17/2020
|
-0.07 / -0.92%
|
7.63
|
7.64
|
7.50
|
7.56
|
7.57
|
5.44
|
43,210
|
|
|
2/14/2020
|
+0.03 / +0.39%
|
7.60
|
7.63
|
7.50
|
7.63
|
7.55
|
5.49
|
28,330
|
|
|
2/13/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
5.47
|
97,440
|
|
|
2/12/2020
|
0.00 / 0.00%
|
7.64
|
7.64
|
7.53
|
7.60
|
7.57
|
5.47
|
57,310
|
|
|
2/11/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
5.47
|
3,900
|
|
|
2/10/2020
|
-0.15 / -1.96%
|
7.65
|
7.65
|
7.45
|
7.50
|
7.49
|
5.40
|
35,770
|
|
|
2/7/2020
|
0.00 / 0.00%
|
7.45
|
7.65
|
7.43
|
7.65
|
7.46
|
5.51
|
11,670
|
|
|
2/6/2020
|
+0.05 / +0.66%
|
7.41
|
7.65
|
7.41
|
7.65
|
7.50
|
5.51
|
36,000
|
|
|
2/5/2020
|
+0.22 / +2.98%
|
7.38
|
7.60
|
7.38
|
7.60
|
7.50
|
5.47
|
18,810
|
|
|