|
Closing price on 3/22/2018
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
242,880 |
| Split-adjusted Price |
6.08 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.69
|
6.08
|
242,880
|
|
|
3/21/2018
|
+0.10 / +0.93%
|
10.75
|
10.80
|
10.50
|
10.80
|
10.70
|
6.14
|
184,830
|
|
|
3/20/2018
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.67
|
6.08
|
110,050
|
|
|
3/19/2018
|
-0.10 / -0.94%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.51
|
5.97
|
133,380
|
|
|
3/16/2018
|
+0.05 / +0.47%
|
10.55
|
10.65
|
10.50
|
10.60
|
10.54
|
6.03
|
38,060
|
|
|
3/15/2018
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.35
|
10.55
|
10.43
|
6.00
|
103,000
|
|
|
3/14/2018
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.45
|
5.97
|
128,420
|
|
|
3/13/2018
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.51
|
5.97
|
257,350
|
|
|
3/12/2018
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
6.08
|
19,420
|
|
|
3/9/2018
|
-0.20 / -1.85%
|
10.75
|
10.80
|
10.55
|
10.60
|
10.70
|
6.03
|
88,320
|
|
|
3/8/2018
|
0.00 / 0.00%
|
10.55
|
10.80
|
10.55
|
10.80
|
10.68
|
6.14
|
168,220
|
|
|
3/7/2018
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.66
|
6.14
|
288,060
|
|
|
3/6/2018
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.49
|
6.03
|
265,580
|
|
|
3/5/2018
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.51
|
5.97
|
283,220
|
|
|
3/2/2018
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.47
|
6.03
|
307,230
|
|
|
3/1/2018
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.52
|
5.97
|
341,410
|
|
|
2/28/2018
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.30
|
10.60
|
10.37
|
6.03
|
393,390
|
|
|
2/27/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.45
|
10.70
|
10.53
|
6.08
|
162,190
|
|
|
2/26/2018
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.63
|
6.08
|
266,990
|
|
|
2/23/2018
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.67
|
6.08
|
54,090
|
|
|
2/22/2018
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.63
|
6.03
|
110,150
|
|
|
2/21/2018
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.76
|
6.20
|
42,380
|
|
|
2/13/2018
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.64
|
6.14
|
70,000
|
|
|
2/12/2018
|
+0.25 / +2.44%
|
10.45
|
10.60
|
10.10
|
10.50
|
10.34
|
5.97
|
86,210
|
|
|
2/9/2018
|
+0.30 / +3.02%
|
9.90
|
10.25
|
9.70
|
10.25
|
9.87
|
5.83
|
374,500
|
|
|
2/8/2018
|
-0.30 / -2.93%
|
10.10
|
10.20
|
9.70
|
9.95
|
9.97
|
5.66
|
332,360
|
|
|
2/7/2018
|
+0.25 / +2.50%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.32
|
5.83
|
132,850
|
|
|
2/6/2018
|
-0.10 / -0.99%
|
9.80
|
10.00
|
9.40
|
10.00
|
9.75
|
5.68
|
1,185,740
|
|
|
2/5/2018
|
-0.55 / -5.16%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.26
|
5.74
|
1,181,810
|
|
|
2/2/2018
|
-0.30 / -2.74%
|
11.00
|
11.20
|
10.50
|
10.65
|
10.64
|
6.05
|
608,500
|
|
|