|
Closing price on 4/9/2020
|
|
| Open |
6.88 |
| High |
6.99 |
| Low |
6.81 |
| Volume |
639,380 |
| Split-adjusted Price |
4.93 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
-0.03 / -0.44%
|
6.88
|
6.99
|
6.81
|
6.85
|
6.88
|
4.93
|
639,380
|
|
|
4/8/2020
|
-0.11 / -1.57%
|
6.95
|
6.96
|
6.80
|
6.88
|
6.88
|
4.95
|
66,680
|
|
|
4/7/2020
|
-0.01 / -0.14%
|
7.00
|
7.00
|
6.85
|
6.99
|
6.94
|
5.03
|
36,590
|
|
|
4/6/2020
|
+0.03 / +0.43%
|
6.98
|
7.00
|
6.97
|
7.00
|
6.98
|
5.04
|
186,420
|
|
|
4/3/2020
|
+0.32 / +4.81%
|
6.70
|
6.97
|
6.70
|
6.97
|
6.85
|
5.02
|
34,730
|
|
|
4/1/2020
|
+0.20 / +3.10%
|
6.50
|
6.80
|
6.45
|
6.65
|
6.53
|
4.79
|
68,010
|
|
|
3/31/2020
|
0.00 / 0.00%
|
6.65
|
6.65
|
6.40
|
6.45
|
6.43
|
4.64
|
31,870
|
|
|
3/30/2020
|
-0.30 / -4.44%
|
6.50
|
6.71
|
6.41
|
6.45
|
6.54
|
4.64
|
115,910
|
|
|
3/27/2020
|
-0.20 / -2.88%
|
6.95
|
6.95
|
6.72
|
6.75
|
6.77
|
4.86
|
70,410
|
|
|
3/26/2020
|
-0.05 / -0.71%
|
6.80
|
6.98
|
6.71
|
6.95
|
6.80
|
5.00
|
23,670
|
|
|
3/25/2020
|
+0.35 / +5.26%
|
6.70
|
7.05
|
6.70
|
7.00
|
6.96
|
5.04
|
10,770
|
|
|
3/24/2020
|
-0.04 / -0.60%
|
6.30
|
6.69
|
6.30
|
6.65
|
6.49
|
4.79
|
147,110
|
|
|
3/23/2020
|
-0.50 / -6.95%
|
7.00
|
7.00
|
6.69
|
6.69
|
6.79
|
4.82
|
151,960
|
|
|
3/20/2020
|
+0.04 / +0.56%
|
7.24
|
7.24
|
7.18
|
7.19
|
7.21
|
5.18
|
14,000
|
|
|
3/19/2020
|
-0.15 / -2.05%
|
7.05
|
7.15
|
7.03
|
7.15
|
7.06
|
5.15
|
15,580
|
|
|
3/18/2020
|
+0.16 / +2.24%
|
6.93
|
7.44
|
6.93
|
7.30
|
7.28
|
5.26
|
453,500
|
|
|
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
|
|
|