|
Closing price on 7/11/2017
|
|
| Open |
12.35 |
| High |
12.45 |
| Low |
12.20 |
| Volume |
379,670 |
| Split-adjusted Price |
6.47 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.20
|
12.40
|
12.33
|
6.47
|
379,670
|
|
|
7/10/2017
|
-0.10 / -0.80%
|
12.50
|
12.55
|
12.10
|
12.40
|
12.26
|
6.47
|
684,590
|
|
|
7/7/2017
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.48
|
6.52
|
558,680
|
|
|
7/6/2017
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.30
|
12.40
|
12.38
|
6.47
|
362,280
|
|
|
7/5/2017
|
+0.20 / +1.64%
|
12.15
|
12.40
|
12.10
|
12.40
|
12.21
|
6.47
|
318,430
|
|
|
7/4/2017
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.15
|
12.20
|
12.20
|
6.37
|
138,780
|
|
|
7/3/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.15
|
12.25
|
12.24
|
6.39
|
423,670
|
|
|
6/30/2017
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.25
|
12.20
|
6.39
|
290,400
|
|
|
6/29/2017
|
+0.20 / +1.66%
|
12.05
|
12.25
|
11.95
|
12.25
|
12.06
|
6.39
|
406,920
|
|
|
6/28/2017
|
+0.10 / +0.84%
|
11.95
|
12.05
|
11.85
|
12.05
|
11.96
|
6.29
|
748,220
|
|
|
6/27/2017
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.80
|
11.95
|
11.94
|
6.24
|
380,160
|
|
|
6/26/2017
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.55
|
11.90
|
11.77
|
6.21
|
910,890
|
|
|
6/23/2017
|
+0.20 / +1.75%
|
11.35
|
11.60
|
11.35
|
11.60
|
11.47
|
6.05
|
485,860
|
|
|
6/22/2017
|
-0.15 / -1.30%
|
11.55
|
11.55
|
11.40
|
11.40
|
11.42
|
5.95
|
319,360
|
|
|
6/21/2017
|
+0.05 / +0.43%
|
11.45
|
11.60
|
11.40
|
11.55
|
11.45
|
6.03
|
405,770
|
|
|
6/20/2017
|
-0.30 / -2.54%
|
11.65
|
11.75
|
11.50
|
11.50
|
11.60
|
6.00
|
380,780
|
|
|
6/19/2017
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.55
|
11.80
|
11.65
|
6.16
|
382,470
|
|
|
6/16/2017
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.71
|
6.11
|
312,680
|
|
|
6/15/2017
|
+0.15 / +1.29%
|
11.50
|
11.85
|
11.40
|
11.80
|
11.69
|
6.16
|
620,230
|
|
|
6/14/2017
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.40
|
11.65
|
11.65
|
6.08
|
354,440
|
|
|
6/13/2017
|
+0.55 / +4.91%
|
11.25
|
11.75
|
11.20
|
11.75
|
11.54
|
6.13
|
772,350
|
|
|
6/12/2017
|
+0.05 / +0.45%
|
11.25
|
11.30
|
11.10
|
11.20
|
11.19
|
5.84
|
402,770
|
|
|
6/9/2017
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.15
|
11.15
|
11.23
|
5.82
|
269,420
|
|
|
6/8/2017
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.15
|
11.25
|
11.19
|
5.87
|
265,940
|
|
|
6/7/2017
|
-0.10 / -0.88%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.26
|
5.87
|
233,970
|
|
|
6/6/2017
|
+0.15 / +1.34%
|
11.20
|
11.35
|
11.20
|
11.35
|
11.29
|
5.92
|
382,490
|
|
|
6/5/2017
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.05
|
11.20
|
11.15
|
5.84
|
253,360
|
|
|
6/2/2017
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.10
|
11.20
|
11.15
|
5.84
|
200,510
|
|
|
6/1/2017
|
-0.05 / -0.45%
|
11.25
|
11.30
|
11.15
|
11.15
|
11.22
|
5.82
|
254,230
|
|
|
5/31/2017
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.15
|
5.84
|
380,840
|
|
|