|
Closing price on 4/8/2019
|
|
| Open |
9.15 |
| High |
9.16 |
| Low |
9.09 |
| Volume |
87,140 |
| Split-adjusted Price |
5.84 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
-0.06 / -0.66%
|
9.15
|
9.16
|
9.09
|
9.10
|
9.13
|
5.84
|
87,140
|
|
|
4/5/2019
|
-0.03 / -0.33%
|
9.05
|
9.19
|
9.05
|
9.16
|
9.15
|
5.88
|
31,250
|
|
|
4/4/2019
|
+0.09 / +0.99%
|
9.10
|
9.20
|
9.05
|
9.19
|
9.10
|
5.90
|
59,460
|
|
|
4/3/2019
|
0.00 / 0.00%
|
9.10
|
9.15
|
8.61
|
9.10
|
9.04
|
5.84
|
58,280
|
|
|
4/2/2019
|
+0.09 / +1.00%
|
9.10
|
9.10
|
9.02
|
9.10
|
9.05
|
5.84
|
20,660
|
|
|
4/1/2019
|
-0.18 / -1.96%
|
9.10
|
9.15
|
8.90
|
9.01
|
9.02
|
5.78
|
165,460
|
|
|
3/29/2019
|
0.00 / 0.00%
|
9.23
|
9.23
|
9.11
|
9.19
|
9.12
|
5.90
|
5,810
|
|
|
3/28/2019
|
0.00 / 0.00%
|
9.19
|
9.25
|
9.18
|
9.19
|
9.19
|
5.90
|
31,760
|
|
|
3/27/2019
|
+0.09 / +0.99%
|
9.10
|
9.19
|
9.10
|
9.19
|
9.12
|
5.90
|
38,940
|
|
|
3/26/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.02
|
9.10
|
9.05
|
5.84
|
90,250
|
|
|
3/25/2019
|
-0.15 / -1.62%
|
9.25
|
9.25
|
9.01
|
9.10
|
9.09
|
5.84
|
62,960
|
|
|
3/22/2019
|
+0.01 / +0.11%
|
9.25
|
9.28
|
9.25
|
9.25
|
9.26
|
5.94
|
64,790
|
|
|
3/21/2019
|
-0.06 / -0.65%
|
9.30
|
9.40
|
9.15
|
9.24
|
9.29
|
5.93
|
74,060
|
|
|
3/20/2019
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.25
|
9.30
|
9.30
|
5.97
|
45,710
|
|
|
3/19/2019
|
+0.05 / +0.53%
|
9.40
|
9.42
|
9.35
|
9.40
|
9.37
|
6.03
|
171,860
|
|
|
3/18/2019
|
+0.10 / +1.08%
|
9.25
|
9.35
|
9.24
|
9.35
|
9.30
|
6.00
|
102,470
|
|
|
3/15/2019
|
+0.21 / +2.32%
|
9.10
|
9.30
|
9.09
|
9.25
|
9.20
|
5.94
|
186,480
|
|
|
3/14/2019
|
-0.01 / -0.11%
|
9.05
|
9.05
|
9.00
|
9.04
|
9.04
|
5.80
|
17,920
|
|
|
3/13/2019
|
+0.15 / +1.69%
|
8.91
|
9.07
|
8.90
|
9.05
|
9.00
|
5.81
|
160,940
|
|
|
3/12/2019
|
+0.09 / +1.02%
|
8.88
|
8.96
|
8.80
|
8.90
|
8.83
|
5.71
|
40,670
|
|
|
3/11/2019
|
0.00 / 0.00%
|
8.81
|
8.81
|
8.80
|
8.81
|
8.81
|
5.65
|
20,600
|
|
|
3/8/2019
|
-0.05 / -0.56%
|
8.99
|
8.99
|
8.80
|
8.81
|
8.81
|
5.65
|
90,150
|
|
|
3/7/2019
|
-0.18 / -1.99%
|
9.10
|
9.11
|
8.81
|
8.86
|
8.92
|
5.69
|
31,170
|
|
|
3/6/2019
|
-0.05 / -0.55%
|
9.10
|
9.10
|
9.00
|
9.04
|
9.05
|
5.80
|
20,450
|
|
|
3/5/2019
|
+0.09 / +1.00%
|
9.01
|
9.11
|
9.01
|
9.09
|
9.08
|
5.83
|
116,320
|
|
|
3/4/2019
|
+0.20 / +2.27%
|
8.81
|
9.04
|
8.81
|
9.00
|
8.96
|
5.78
|
125,690
|
|
|
3/1/2019
|
+0.05 / +0.57%
|
8.80
|
8.85
|
8.77
|
8.80
|
8.80
|
5.65
|
90,880
|
|
|
2/28/2019
|
-0.05 / -0.57%
|
8.85
|
8.85
|
8.75
|
8.75
|
8.78
|
5.62
|
251,720
|
|
|
2/27/2019
|
-0.05 / -0.56%
|
8.80
|
8.88
|
8.65
|
8.80
|
8.78
|
5.65
|
282,160
|
|
|
2/26/2019
|
0.00 / 0.00%
|
8.80
|
8.88
|
8.55
|
8.85
|
8.84
|
5.68
|
53,490
|
|
|