|
Closing price on 7/16/2020
|
|
| Open |
9.20 |
| High |
9.31 |
| Low |
9.04 |
| Volume |
490,660 |
| Split-adjusted Price |
6.55 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
-0.10 / -1.09%
|
9.20
|
9.31
|
9.04
|
9.10
|
9.17
|
6.55
|
490,660
|
|
|
7/15/2020
|
-0.08 / -0.86%
|
9.29
|
9.35
|
9.20
|
9.20
|
9.26
|
6.62
|
564,750
|
|
|
7/14/2020
|
-0.06 / -0.64%
|
9.34
|
9.49
|
9.04
|
9.28
|
9.20
|
6.68
|
843,620
|
|
|
7/13/2020
|
-0.23 / -2.40%
|
9.57
|
9.65
|
9.33
|
9.34
|
9.43
|
6.73
|
702,520
|
|
|
7/10/2020
|
-0.08 / -0.83%
|
9.60
|
9.70
|
9.55
|
9.57
|
9.62
|
6.89
|
557,590
|
|
|
7/9/2020
|
+0.15 / +1.58%
|
9.40
|
9.75
|
9.40
|
9.65
|
9.63
|
6.95
|
1,212,840
|
|
|
7/8/2020
|
0.00 / 0.00%
|
9.36
|
9.80
|
9.32
|
9.50
|
9.53
|
6.84
|
977,510
|
|
|
7/7/2020
|
-0.15 / -1.55%
|
9.65
|
9.70
|
9.50
|
9.50
|
9.58
|
6.84
|
939,450
|
|
|
7/6/2020
|
+0.46 / +5.01%
|
9.50
|
9.83
|
9.50
|
9.65
|
9.77
|
6.95
|
2,013,770
|
|
|
7/3/2020
|
+0.60 / +6.98%
|
8.59
|
9.19
|
8.59
|
9.19
|
9.04
|
6.62
|
1,679,650
|
|
|
7/2/2020
|
-0.21 / -2.39%
|
8.85
|
8.89
|
8.40
|
8.59
|
8.58
|
6.19
|
384,850
|
|
|
7/1/2020
|
+0.47 / +5.64%
|
8.33
|
8.88
|
8.33
|
8.80
|
8.62
|
6.34
|
590,380
|
|
|
6/30/2020
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.30
|
8.33
|
8.42
|
6.00
|
548,900
|
|
|
6/29/2020
|
-0.48 / -5.45%
|
8.81
|
8.81
|
8.30
|
8.33
|
8.40
|
6.00
|
721,590
|
|
|
6/26/2020
|
-0.37 / -4.03%
|
9.19
|
9.30
|
8.75
|
8.81
|
8.99
|
6.34
|
1,438,990
|
|
|
6/25/2020
|
-0.30 / -3.16%
|
9.05
|
9.40
|
9.05
|
9.18
|
9.20
|
6.61
|
842,060
|
|
|
6/24/2020
|
+0.48 / +5.33%
|
9.19
|
9.60
|
9.15
|
9.48
|
9.39
|
6.83
|
840,070
|
|
|
6/23/2020
|
+0.53 / +6.26%
|
8.66
|
9.06
|
8.52
|
9.00
|
8.77
|
6.48
|
3,028,910
|
|
|
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
|
|
|