|
Closing price on 4/27/2018
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.25 |
| Volume |
142,960 |
| Split-adjusted Price |
5.91 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.30
|
5.91
|
142,960
|
|
|
4/26/2018
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.25
|
10.30
|
10.30
|
5.85
|
343,180
|
|
|
4/24/2018
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.35
|
10.31
|
5.88
|
212,630
|
|
|
4/23/2018
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.35
|
10.35
|
10.40
|
5.88
|
243,940
|
|
|
4/20/2018
|
-0.05 / -0.48%
|
10.35
|
10.55
|
10.35
|
10.40
|
10.39
|
5.91
|
356,670
|
|
|
4/19/2018
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.40
|
10.45
|
10.44
|
5.94
|
204,890
|
|
|
4/18/2018
|
-0.05 / -0.48%
|
10.45
|
10.65
|
10.45
|
10.45
|
10.49
|
5.94
|
340,390
|
|
|
4/17/2018
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.45
|
10.50
|
10.51
|
5.97
|
322,380
|
|
|
4/16/2018
|
-0.25 / -2.31%
|
10.70
|
10.80
|
10.50
|
10.55
|
10.58
|
6.00
|
285,500
|
|
|
4/13/2018
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.84
|
6.14
|
92,860
|
|
|
4/12/2018
|
-0.10 / -0.91%
|
11.05
|
11.10
|
10.80
|
10.90
|
10.93
|
6.20
|
198,020
|
|
|
4/11/2018
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.55
|
11.00
|
10.89
|
6.25
|
851,370
|
|
|
4/10/2018
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.55
|
10.60
|
10.57
|
6.03
|
215,650
|
|
|
4/9/2018
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.55
|
6.00
|
108,293
|
|
|
4/6/2018
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.54
|
6.03
|
89,380
|
|
|
4/5/2018
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.50
|
10.65
|
10.57
|
6.05
|
84,140
|
|
|
4/4/2018
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.55
|
10.65
|
10.57
|
6.05
|
158,070
|
|
|
4/3/2018
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.62
|
6.03
|
250,970
|
|
|
4/2/2018
|
-0.10 / -0.94%
|
10.55
|
10.70
|
10.50
|
10.50
|
10.53
|
5.97
|
174,920
|
|
|
3/30/2018
|
+0.15 / +1.44%
|
10.60
|
10.65
|
10.45
|
10.60
|
10.51
|
6.03
|
104,520
|
|
|
3/29/2018
|
-0.15 / -1.42%
|
10.60
|
10.70
|
10.45
|
10.45
|
10.54
|
5.94
|
99,870
|
|
|
3/28/2018
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.45
|
10.60
|
10.57
|
6.03
|
263,370
|
|
|
3/27/2018
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.64
|
6.03
|
7,280
|
|
|
3/26/2018
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.56
|
5.97
|
163,080
|
|
|
3/23/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.59
|
6.08
|
245,840
|
|
|
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
|
|
|