|
Closing price on 6/14/2018
|
|
| Open |
9.45 |
| High |
9.49 |
| Low |
9.35 |
| Volume |
76,120 |
| Split-adjusted Price |
6.01 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2018
|
+0.01 / +0.11%
|
9.45
|
9.49
|
9.35
|
9.37
|
9.39
|
6.01
|
76,120
|
|
|
6/13/2018
|
+0.08 / +0.86%
|
9.21
|
9.39
|
9.20
|
9.36
|
9.30
|
6.01
|
138,730
|
|
|
6/12/2018
|
-0.03 / -0.32%
|
9.30
|
9.30
|
9.15
|
9.28
|
9.23
|
5.96
|
61,000
|
|
|
6/11/2018
|
-0.14 / -1.48%
|
9.40
|
9.40
|
9.15
|
9.31
|
9.25
|
5.98
|
223,060
|
|
|
6/8/2018
|
-0.03 / -0.32%
|
9.48
|
9.48
|
9.30
|
9.45
|
9.34
|
6.06
|
39,060
|
|
|
6/7/2018
|
+0.07 / +0.74%
|
9.40
|
9.50
|
9.35
|
9.48
|
9.39
|
6.08
|
164,930
|
|
|
6/6/2018
|
-0.08 / -0.84%
|
9.48
|
9.48
|
9.40
|
9.41
|
9.44
|
6.04
|
62,580
|
|
|
6/5/2018
|
-0.01 / -0.11%
|
9.50
|
9.50
|
9.31
|
9.49
|
9.49
|
6.09
|
40,590
|
|
|
6/4/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.36
|
6.10
|
181,170
|
|
|
6/1/2018
|
-0.10 / -1.03%
|
9.70
|
9.75
|
9.60
|
9.60
|
9.66
|
6.16
|
81,750
|
|
|
5/31/2018
|
+0.35 / +3.74%
|
9.35
|
9.70
|
9.35
|
9.70
|
9.55
|
6.23
|
83,810
|
|
|
5/30/2018
|
-1.15 / -10.95%
|
9.05
|
9.50
|
9.05
|
9.35
|
9.24
|
6.00
|
78,320
|
|
|
5/29/2018
|
+0.20 / +1.94%
|
10.30
|
10.75
|
10.30
|
10.50
|
10.53
|
5.97
|
193,530
|
|
|
5/28/2018
|
-0.30 / -2.83%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.42
|
5.85
|
411,760
|
|
|
5/25/2018
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.81
|
6.03
|
287,790
|
|
|
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
|
|
|