|
Closing price on 6/22/2020
|
|
| Open |
8.44 |
| High |
8.50 |
| Low |
8.38 |
| Volume |
1,092,920 |
| Split-adjusted Price |
6.10 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
+0.18 / +2.17%
|
8.44
|
8.50
|
8.38
|
8.47
|
8.43
|
6.10
|
1,092,920
|
|
|
6/19/2020
|
+0.11 / +1.34%
|
8.20
|
8.30
|
8.16
|
8.29
|
8.26
|
5.97
|
124,020
|
|
|
6/18/2020
|
0.00 / 0.00%
|
8.22
|
8.22
|
8.15
|
8.18
|
8.16
|
5.89
|
48,160
|
|
|
6/17/2020
|
+0.02 / +0.25%
|
8.20
|
8.20
|
8.15
|
8.18
|
8.16
|
5.89
|
225,810
|
|
|
6/16/2020
|
-0.01 / -0.12%
|
8.20
|
8.30
|
8.16
|
8.16
|
8.19
|
5.88
|
99,960
|
|
|
6/15/2020
|
-0.10 / -1.21%
|
8.25
|
8.30
|
8.15
|
8.17
|
8.18
|
5.88
|
222,250
|
|
|
6/12/2020
|
-0.12 / -1.43%
|
8.14
|
8.30
|
8.13
|
8.27
|
8.18
|
5.95
|
147,240
|
|
|
6/11/2020
|
-0.16 / -1.87%
|
8.59
|
8.59
|
8.35
|
8.39
|
8.51
|
6.04
|
331,970
|
|
|
6/10/2020
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.49
|
8.55
|
8.56
|
6.16
|
254,890
|
|
|
6/9/2020
|
-0.01 / -0.12%
|
8.60
|
8.63
|
8.53
|
8.56
|
8.58
|
6.16
|
441,190
|
|
|
6/8/2020
|
+0.02 / +0.23%
|
8.66
|
8.70
|
8.50
|
8.57
|
8.60
|
6.17
|
357,010
|
|
|
6/5/2020
|
+0.15 / +1.79%
|
8.40
|
8.59
|
8.31
|
8.55
|
8.42
|
6.16
|
221,280
|
|
|
6/4/2020
|
+0.20 / +2.44%
|
8.40
|
8.44
|
8.22
|
8.40
|
8.35
|
6.05
|
290,070
|
|
|
6/3/2020
|
-0.16 / -1.91%
|
8.31
|
8.39
|
8.20
|
8.20
|
8.31
|
5.90
|
369,410
|
|
|
6/2/2020
|
-0.02 / -0.24%
|
8.38
|
8.46
|
8.30
|
8.36
|
8.40
|
6.02
|
302,700
|
|
|
6/1/2020
|
+0.08 / +0.96%
|
8.30
|
8.50
|
8.30
|
8.38
|
8.40
|
6.03
|
231,770
|
|
|
5/29/2020
|
-0.16 / -1.89%
|
8.46
|
8.48
|
8.22
|
8.30
|
8.33
|
5.98
|
262,640
|
|
|
5/28/2020
|
-0.30 / -3.42%
|
8.76
|
8.76
|
8.42
|
8.46
|
8.56
|
6.09
|
325,020
|
|
|
5/27/2020
|
-0.17 / -1.90%
|
9.00
|
9.00
|
8.70
|
8.76
|
8.86
|
6.31
|
288,570
|
|
|
5/26/2020
|
+0.13 / +1.48%
|
8.80
|
9.01
|
8.64
|
8.93
|
8.82
|
6.43
|
313,820
|
|
|
5/25/2020
|
-0.31 / -3.40%
|
9.00
|
9.11
|
8.80
|
8.80
|
9.00
|
6.34
|
633,910
|
|
|
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
|
|
|