|
Closing price on 5/12/2020
|
|
| Open |
7.26 |
| High |
7.35 |
| Low |
7.23 |
| Volume |
107,010 |
| Split-adjusted Price |
5.25 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+0.03 / +0.41%
|
7.26
|
7.35
|
7.23
|
7.29
|
7.26
|
5.25
|
107,010
|
|
|
5/11/2020
|
+0.06 / +0.83%
|
7.21
|
7.28
|
7.20
|
7.26
|
7.25
|
5.23
|
42,070
|
|
|
5/8/2020
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.20
|
7.20
|
7.23
|
5.18
|
45,760
|
|
|
5/7/2020
|
+0.13 / +1.84%
|
7.11
|
7.30
|
7.08
|
7.20
|
7.15
|
5.18
|
110,980
|
|
|
5/6/2020
|
+0.01 / +0.14%
|
7.06
|
7.13
|
7.05
|
7.07
|
7.08
|
5.09
|
70,470
|
|
|
5/5/2020
|
+0.01 / +0.14%
|
7.10
|
7.10
|
7.00
|
7.06
|
7.07
|
5.08
|
26,160
|
|
|
5/4/2020
|
-0.05 / -0.70%
|
7.10
|
7.13
|
7.05
|
7.05
|
7.08
|
5.08
|
84,270
|
|
|
4/29/2020
|
0.00 / 0.00%
|
7.10
|
7.12
|
7.01
|
7.10
|
7.05
|
5.11
|
25,530
|
|
|
4/28/2020
|
+0.05 / +0.71%
|
7.08
|
7.12
|
7.07
|
7.10
|
7.09
|
5.11
|
10,650
|
|
|
4/27/2020
|
+0.05 / +0.71%
|
7.10
|
7.10
|
7.00
|
7.05
|
7.03
|
5.08
|
39,570
|
|
|
4/24/2020
|
+0.05 / +0.72%
|
6.95
|
7.00
|
6.95
|
7.00
|
7.00
|
5.04
|
97,310
|
|
|
4/23/2020
|
+0.04 / +0.58%
|
6.95
|
7.05
|
6.95
|
6.95
|
6.99
|
5.00
|
114,090
|
|
|
4/22/2020
|
-0.08 / -1.14%
|
6.81
|
6.96
|
6.80
|
6.91
|
6.89
|
4.98
|
50,660
|
|
|
4/21/2020
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
6.99
|
7.01
|
5.03
|
258,740
|
|
|
4/20/2020
|
+0.01 / +0.14%
|
7.04
|
7.19
|
7.04
|
7.09
|
7.08
|
5.11
|
89,830
|
|
|
4/17/2020
|
+0.08 / +1.14%
|
7.05
|
7.10
|
7.00
|
7.08
|
7.05
|
5.10
|
186,360
|
|
|
4/16/2020
|
0.00 / 0.00%
|
7.00
|
7.04
|
6.96
|
7.00
|
7.00
|
5.04
|
122,000
|
|
|
4/15/2020
|
+0.04 / +0.57%
|
6.96
|
7.19
|
6.95
|
7.00
|
7.02
|
5.04
|
42,760
|
|
|
4/14/2020
|
-0.04 / -0.57%
|
7.00
|
7.00
|
6.95
|
6.96
|
6.97
|
5.01
|
24,110
|
|
|
4/13/2020
|
+0.05 / +0.72%
|
7.00
|
7.05
|
6.91
|
7.00
|
6.99
|
5.04
|
122,570
|
|
|
4/10/2020
|
+0.10 / +1.46%
|
7.22
|
7.22
|
6.95
|
6.95
|
7.12
|
5.00
|
88,340
|
|
|
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
|
|
|