|
Closing price on 5/30/2017
|
|
| Open |
11.30 |
| High |
11.35 |
| Low |
11.20 |
| Volume |
271,810 |
| Split-adjusted Price |
5.87 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.05 / +0.45%
|
11.30
|
11.35
|
11.20
|
11.25
|
11.25
|
5.87
|
271,810
|
|
|
5/29/2017
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.20
|
11.18
|
5.84
|
243,930
|
|
|
5/26/2017
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.24
|
5.82
|
235,160
|
|
|
5/25/2017
|
+0.10 / +0.90%
|
11.35
|
11.35
|
11.15
|
11.25
|
11.22
|
5.87
|
274,700
|
|
|
5/24/2017
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.19
|
5.82
|
349,920
|
|
|
5/23/2017
|
+0.05 / +0.45%
|
11.20
|
11.40
|
11.20
|
11.25
|
11.27
|
5.87
|
342,360
|
|
|
5/22/2017
|
-0.25 / -2.18%
|
11.45
|
11.55
|
11.20
|
11.20
|
11.39
|
5.84
|
482,410
|
|
|
5/19/2017
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.39
|
5.98
|
196,480
|
|
|
5/18/2017
|
-0.10 / -0.88%
|
11.30
|
11.45
|
11.30
|
11.30
|
11.35
|
5.90
|
225,520
|
|
|
5/17/2017
|
-0.25 / -2.15%
|
11.65
|
11.65
|
11.35
|
11.40
|
11.44
|
5.95
|
361,210
|
|
|
5/16/2017
|
+0.05 / +0.43%
|
11.70
|
11.90
|
11.65
|
11.65
|
11.74
|
6.08
|
392,210
|
|
|
5/15/2017
|
+0.25 / +2.20%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.55
|
6.05
|
771,800
|
|
|
5/12/2017
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.25
|
11.35
|
11.30
|
5.92
|
407,170
|
|
|
5/11/2017
|
+0.05 / +0.44%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.27
|
5.90
|
345,430
|
|
|
5/10/2017
|
+0.15 / +1.35%
|
11.20
|
11.40
|
11.10
|
11.25
|
11.29
|
5.87
|
620,650
|
|
|
5/9/2017
|
+0.15 / +1.37%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.01
|
5.79
|
491,100
|
|
|
5/8/2017
|
+0.25 / +2.34%
|
10.70
|
11.05
|
10.70
|
10.95
|
10.96
|
5.71
|
499,120
|
|
|
5/5/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.75
|
5.58
|
268,040
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.60
|
10.80
|
10.75
|
5.64
|
142,520
|
|
|
5/3/2017
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.70
|
10.80
|
10.90
|
5.64
|
244,680
|
|
|
4/28/2017
|
+0.30 / +2.83%
|
10.65
|
11.00
|
10.60
|
10.90
|
10.77
|
5.69
|
429,950
|
|
|
4/27/2017
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.55
|
10.60
|
10.57
|
5.53
|
228,750
|
|
|
4/26/2017
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.52
|
5.48
|
139,620
|
|
|
4/25/2017
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.40
|
10.45
|
5.43
|
100,750
|
|
|
4/24/2017
|
-0.10 / -0.95%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.48
|
5.43
|
50,080
|
|
|
4/21/2017
|
-0.10 / -0.94%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.49
|
5.48
|
74,910
|
|
|
4/20/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.48
|
5.53
|
27,780
|
|
|
4/19/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.54
|
5.53
|
47,230
|
|
|
4/18/2017
|
+0.15 / +1.45%
|
10.35
|
10.60
|
10.35
|
10.50
|
10.53
|
5.48
|
176,330
|
|
|
4/17/2017
|
-0.25 / -2.36%
|
10.55
|
10.70
|
10.30
|
10.35
|
10.44
|
5.40
|
631,248
|
|
|