|
Closing price on 5/22/2020
|
|
| Open |
9.20 |
| High |
9.39 |
| Low |
9.08 |
| Volume |
323,230 |
| Split-adjusted Price |
6.56 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.07 / -0.76%
|
9.20
|
9.39
|
9.08
|
9.11
|
9.23
|
6.56
|
323,230
|
|
|
5/21/2020
|
+0.50 / +5.76%
|
8.68
|
9.28
|
8.68
|
9.18
|
9.09
|
6.61
|
612,220
|
|
|
5/20/2020
|
+0.48 / +5.85%
|
8.45
|
8.70
|
8.40
|
8.68
|
8.62
|
6.25
|
398,240
|
|
|
5/19/2020
|
+0.32 / +4.06%
|
8.00
|
8.43
|
8.00
|
8.20
|
8.19
|
5.90
|
370,640
|
|
|
5/18/2020
|
-0.10 / -1.25%
|
7.90
|
7.95
|
7.80
|
7.88
|
7.90
|
5.67
|
73,010
|
|
|
5/15/2020
|
+0.36 / +4.72%
|
7.70
|
8.14
|
7.70
|
7.98
|
7.92
|
5.75
|
185,250
|
|
|
5/14/2020
|
+0.09 / +1.20%
|
7.59
|
7.62
|
7.50
|
7.62
|
7.60
|
5.49
|
225,540
|
|
|
5/13/2020
|
+0.24 / +3.29%
|
7.30
|
7.59
|
7.30
|
7.53
|
7.46
|
5.42
|
119,650
|
|
|
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
|
|
|