|
Closing price on 6/4/2020
|
|
| Open |
8.40 |
| High |
8.44 |
| Low |
8.22 |
| Volume |
290,070 |
| Split-adjusted Price |
6.05 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2020
|
+0.06 / +0.83%
|
7.21
|
7.28
|
7.20
|
7.26
|
7.25
|
5.23
|
42,070
|
|
|
5/8/2020
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.20
|
7.20
|
7.23
|
5.18
|
45,760
|
|
|
5/7/2020
|
+0.13 / +1.84%
|
7.11
|
7.30
|
7.08
|
7.20
|
7.15
|
5.18
|
110,980
|
|
|
5/6/2020
|
+0.01 / +0.14%
|
7.06
|
7.13
|
7.05
|
7.07
|
7.08
|
5.09
|
70,470
|
|
|
5/5/2020
|
+0.01 / +0.14%
|
7.10
|
7.10
|
7.00
|
7.06
|
7.07
|
5.08
|
26,160
|
|
|
5/4/2020
|
-0.05 / -0.70%
|
7.10
|
7.13
|
7.05
|
7.05
|
7.08
|
5.08
|
84,270
|
|
|
4/29/2020
|
0.00 / 0.00%
|
7.10
|
7.12
|
7.01
|
7.10
|
7.05
|
5.11
|
25,530
|
|
|
4/28/2020
|
+0.05 / +0.71%
|
7.08
|
7.12
|
7.07
|
7.10
|
7.09
|
5.11
|
10,650
|
|
|
4/27/2020
|
+0.05 / +0.71%
|
7.10
|
7.10
|
7.00
|
7.05
|
7.03
|
5.08
|
39,570
|
|
|
4/24/2020
|
+0.05 / +0.72%
|
6.95
|
7.00
|
6.95
|
7.00
|
7.00
|
5.04
|
97,310
|
|
|
4/23/2020
|
+0.04 / +0.58%
|
6.95
|
7.05
|
6.95
|
6.95
|
6.99
|
5.00
|
114,090
|
|
|
4/22/2020
|
-0.08 / -1.14%
|
6.81
|
6.96
|
6.80
|
6.91
|
6.89
|
4.98
|
50,660
|
|
|