|
Closing price on 3/6/2018
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
265,580 |
| Split-adjusted Price |
6.03 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/1/2018
|
-0.25 / -2.23%
|
11.20
|
11.50
|
10.60
|
10.95
|
11.17
|
6.22
|
480,070
|
|
|
1/31/2018
|
-0.35 / -3.03%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.42
|
6.37
|
306,360
|
|
|
1/30/2018
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.54
|
6.57
|
196,160
|
|
|
1/29/2018
|
-0.05 / -0.43%
|
11.70
|
11.90
|
11.60
|
11.65
|
11.69
|
6.62
|
179,100
|
|
|
1/26/2018
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.70
|
6.65
|
292,410
|
|
|
1/25/2018
|
-0.10 / -0.85%
|
12.00
|
12.05
|
11.60
|
11.70
|
11.71
|
6.65
|
495,370
|
|
|
1/22/2018
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.65
|
11.80
|
11.76
|
6.71
|
317,060
|
|
|
1/19/2018
|
-0.15 / -1.26%
|
12.00
|
12.00
|
11.70
|
11.75
|
11.80
|
6.68
|
375,900
|
|
|
1/18/2018
|
+0.40 / +3.48%
|
11.50
|
12.05
|
11.35
|
11.90
|
11.61
|
6.76
|
517,740
|
|
|
1/17/2018
|
-0.65 / -5.35%
|
11.95
|
12.15
|
11.50
|
11.50
|
11.91
|
6.54
|
540,160
|
|
|
1/16/2018
|
-0.15 / -1.22%
|
12.20
|
12.30
|
11.95
|
12.15
|
12.10
|
6.91
|
566,890
|
|
|
1/15/2018
|
-0.05 / -0.40%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.28
|
6.99
|
768,440
|
|
|