|
Closing price on 6/24/2019
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.69 |
| Volume |
88,160 |
| Split-adjusted Price |
5.58 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.69
|
7.75
|
7.70
|
5.58
|
88,160
|
|
|
6/21/2019
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.73
|
7.75
|
7.75
|
5.58
|
45,950
|
|
|
6/20/2019
|
+0.03 / +0.39%
|
7.82
|
7.82
|
7.73
|
7.75
|
7.76
|
5.58
|
23,320
|
|
|
6/19/2019
|
+0.01 / +0.13%
|
7.71
|
7.85
|
7.71
|
7.72
|
7.73
|
5.56
|
76,840
|
|
|
6/18/2019
|
-0.08 / -1.03%
|
7.79
|
7.79
|
7.71
|
7.71
|
7.75
|
5.55
|
4,870
|
|
|
6/17/2019
|
+0.06 / +0.78%
|
7.80
|
7.80
|
7.70
|
7.79
|
7.74
|
5.61
|
25,310
|
|
|
6/14/2019
|
-0.07 / -0.90%
|
7.81
|
7.81
|
7.72
|
7.73
|
7.77
|
5.57
|
1,520
|
|
|
6/13/2019
|
+0.03 / +0.39%
|
7.80
|
7.82
|
7.70
|
7.80
|
7.72
|
5.62
|
20,330
|
|
|
6/12/2019
|
-0.06 / -0.77%
|
7.84
|
7.84
|
7.75
|
7.77
|
7.80
|
5.59
|
29,860
|
|
|
6/11/2019
|
+0.02 / +0.26%
|
7.81
|
7.83
|
7.78
|
7.83
|
7.79
|
5.64
|
19,890
|
|
|
6/10/2019
|
-0.12 / -1.51%
|
7.93
|
7.93
|
7.81
|
7.81
|
7.85
|
5.62
|
100,180
|
|
|
6/7/2019
|
+0.14 / +1.80%
|
7.79
|
7.93
|
7.73
|
7.93
|
7.80
|
5.71
|
80,270
|
|
|
6/6/2019
|
-0.01 / -0.13%
|
7.91
|
7.91
|
7.50
|
7.79
|
7.71
|
5.61
|
47,100
|
|
|
6/5/2019
|
-0.08 / -1.02%
|
7.85
|
7.99
|
7.80
|
7.80
|
7.83
|
5.62
|
106,220
|
|
|
6/4/2019
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.88
|
7.88
|
7.91
|
5.67
|
30,610
|
|
|
6/3/2019
|
-0.16 / -1.99%
|
8.05
|
8.30
|
7.90
|
7.90
|
7.99
|
5.69
|
228,730
|
|
|
5/31/2019
|
-0.13 / -1.59%
|
8.20
|
8.20
|
8.05
|
8.06
|
8.11
|
5.80
|
36,130
|
|
|
5/30/2019
|
-1.01 / -10.98%
|
8.00
|
8.35
|
8.00
|
8.19
|
8.17
|
5.90
|
69,930
|
|
|
5/29/2019
|
+0.17 / +1.88%
|
9.03
|
9.30
|
9.03
|
9.20
|
9.16
|
5.90
|
489,890
|
|
|
5/28/2019
|
-0.04 / -0.44%
|
9.07
|
9.08
|
8.97
|
9.03
|
9.03
|
5.80
|
291,080
|
|
|
5/27/2019
|
-0.14 / -1.52%
|
9.21
|
9.21
|
9.02
|
9.07
|
9.13
|
5.82
|
220,230
|
|
|
5/24/2019
|
+0.01 / +0.11%
|
9.20
|
9.22
|
9.19
|
9.21
|
9.20
|
5.91
|
138,310
|
|
|
5/23/2019
|
+0.02 / +0.22%
|
9.11
|
9.20
|
9.10
|
9.20
|
9.16
|
5.90
|
53,160
|
|
|
5/22/2019
|
-0.07 / -0.76%
|
9.25
|
9.27
|
9.18
|
9.18
|
9.21
|
5.89
|
203,180
|
|
|
5/21/2019
|
0.00 / 0.00%
|
9.25
|
9.26
|
9.16
|
9.25
|
9.21
|
5.94
|
157,050
|
|
|
5/20/2019
|
-0.02 / -0.22%
|
9.22
|
9.30
|
9.17
|
9.25
|
9.21
|
5.94
|
73,850
|
|
|
5/17/2019
|
0.00 / 0.00%
|
9.27
|
9.30
|
9.26
|
9.27
|
9.26
|
5.95
|
34,120
|
|
|
5/16/2019
|
+0.30 / +3.34%
|
8.99
|
9.49
|
8.99
|
9.27
|
9.23
|
5.95
|
284,610
|
|
|
5/15/2019
|
-0.01 / -0.11%
|
8.98
|
8.98
|
8.84
|
8.97
|
8.88
|
5.76
|
98,880
|
|
|
5/14/2019
|
+0.10 / +1.13%
|
8.90
|
8.98
|
8.70
|
8.98
|
8.91
|
5.76
|
1,060,440
|
|
|