|
Closing price on 5/24/2018
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.85 |
| Volume |
99,370 |
| Split-adjusted Price |
6.20 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
-0.25 / -2.24%
|
11.40
|
11.40
|
10.85
|
10.90
|
10.95
|
6.20
|
99,370
|
|
|
5/23/2018
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.90
|
11.15
|
11.04
|
6.34
|
77,050
|
|
|
5/22/2018
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.07
|
6.31
|
719,790
|
|
|
5/21/2018
|
+0.25 / +2.28%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.25
|
6.37
|
482,800
|
|
|
5/18/2018
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.85
|
10.95
|
10.95
|
6.22
|
241,410
|
|
|
5/17/2018
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.89
|
6.20
|
209,160
|
|
|
5/16/2018
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.70
|
10.85
|
10.74
|
6.17
|
30,260
|
|
|
5/15/2018
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.86
|
6.20
|
74,140
|
|
|
5/14/2018
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.65
|
11.00
|
10.83
|
6.25
|
168,440
|
|
|
5/11/2018
|
+0.15 / +1.44%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.54
|
6.03
|
182,410
|
|
|
5/10/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.45
|
10.45
|
10.54
|
5.94
|
112,500
|
|
|
5/9/2018
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.45
|
10.45
|
10.49
|
5.94
|
82,290
|
|
|
5/8/2018
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.40
|
10.45
|
10.46
|
5.94
|
120,540
|
|
|
5/7/2018
|
+0.35 / +3.45%
|
10.20
|
10.55
|
10.20
|
10.50
|
10.35
|
5.97
|
175,920
|
|
|
5/4/2018
|
-0.10 / -0.98%
|
10.15
|
10.30
|
10.15
|
10.15
|
10.22
|
5.77
|
94,850
|
|
|
5/3/2018
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.10
|
10.25
|
10.17
|
5.83
|
189,850
|
|
|
5/2/2018
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.31
|
5.83
|
202,990
|
|
|
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
|
|
|