|
Closing price on 7/18/2018
|
|
| Open |
9.13 |
| High |
9.18 |
| Low |
9.12 |
| Volume |
74,160 |
| Split-adjusted Price |
5.89 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
+0.05 / +0.55%
|
9.13
|
9.18
|
9.12
|
9.18
|
9.14
|
5.89
|
74,160
|
|
|
7/17/2018
|
0.00 / 0.00%
|
9.14
|
9.14
|
9.12
|
9.13
|
9.13
|
5.86
|
114,190
|
|
|
7/16/2018
|
0.00 / 0.00%
|
9.13
|
9.20
|
9.12
|
9.13
|
9.15
|
5.86
|
300,630
|
|
|
7/13/2018
|
0.00 / 0.00%
|
9.05
|
9.25
|
9.05
|
9.13
|
9.19
|
5.86
|
163,490
|
|
|
7/12/2018
|
+0.04 / +0.44%
|
9.10
|
9.14
|
9.03
|
9.13
|
9.10
|
5.86
|
108,890
|
|
|
7/11/2018
|
-0.02 / -0.22%
|
9.13
|
9.13
|
9.00
|
9.09
|
9.05
|
5.83
|
259,490
|
|
|
7/10/2018
|
+0.01 / +0.11%
|
9.00
|
9.16
|
9.00
|
9.11
|
9.10
|
5.85
|
41,630
|
|
|
7/9/2018
|
-0.03 / -0.33%
|
9.13
|
9.13
|
9.05
|
9.10
|
9.11
|
5.84
|
101,420
|
|
|
7/6/2018
|
+0.07 / +0.77%
|
9.06
|
9.13
|
8.90
|
9.13
|
9.04
|
5.86
|
222,070
|
|
|
7/5/2018
|
-0.06 / -0.66%
|
9.10
|
9.20
|
9.04
|
9.06
|
9.07
|
5.81
|
213,420
|
|
|
7/4/2018
|
-0.05 / -0.55%
|
9.17
|
9.17
|
9.06
|
9.12
|
9.12
|
5.85
|
151,960
|
|
|
7/3/2018
|
-0.05 / -0.54%
|
9.25
|
9.26
|
9.00
|
9.17
|
9.15
|
5.89
|
262,950
|
|
|
7/2/2018
|
-0.13 / -1.39%
|
9.35
|
9.35
|
9.22
|
9.22
|
9.27
|
5.92
|
103,890
|
|
|
6/29/2018
|
+0.05 / +0.54%
|
9.30
|
9.39
|
9.30
|
9.35
|
9.32
|
6.00
|
160,670
|
|
|
6/28/2018
|
-0.11 / -1.17%
|
9.40
|
9.45
|
9.30
|
9.30
|
9.35
|
5.97
|
45,780
|
|
|
6/27/2018
|
+0.01 / +0.11%
|
9.45
|
9.45
|
9.37
|
9.41
|
9.41
|
6.04
|
188,920
|
|
|
6/26/2018
|
-0.02 / -0.21%
|
9.48
|
9.48
|
9.38
|
9.40
|
9.41
|
6.03
|
58,890
|
|
|
6/25/2018
|
-0.03 / -0.32%
|
9.49
|
9.49
|
9.40
|
9.42
|
9.44
|
6.05
|
129,320
|
|
|
6/22/2018
|
0.00 / 0.00%
|
9.36
|
9.45
|
9.36
|
9.45
|
9.44
|
6.06
|
204,580
|
|
|
6/21/2018
|
+0.04 / +0.43%
|
9.42
|
9.45
|
9.40
|
9.45
|
9.42
|
6.06
|
189,840
|
|
|
6/20/2018
|
+0.01 / +0.11%
|
9.52
|
9.52
|
9.35
|
9.41
|
9.48
|
6.04
|
539,230
|
|
|
6/19/2018
|
-0.12 / -1.26%
|
9.59
|
9.59
|
9.30
|
9.40
|
9.38
|
6.03
|
115,440
|
|
|
6/18/2018
|
+0.21 / +2.26%
|
9.60
|
9.80
|
9.41
|
9.52
|
9.58
|
6.11
|
279,520
|
|
|
6/15/2018
|
-0.06 / -0.64%
|
9.35
|
9.40
|
9.30
|
9.31
|
9.33
|
5.98
|
69,340
|
|
|
6/14/2018
|
+0.01 / +0.11%
|
9.45
|
9.49
|
9.35
|
9.37
|
9.39
|
6.01
|
76,120
|
|
|
6/13/2018
|
+0.08 / +0.86%
|
9.21
|
9.39
|
9.20
|
9.36
|
9.30
|
6.01
|
138,730
|
|
|
6/12/2018
|
-0.03 / -0.32%
|
9.30
|
9.30
|
9.15
|
9.28
|
9.23
|
5.96
|
61,000
|
|
|
6/11/2018
|
-0.14 / -1.48%
|
9.40
|
9.40
|
9.15
|
9.31
|
9.25
|
5.98
|
223,060
|
|
|
6/8/2018
|
-0.03 / -0.32%
|
9.48
|
9.48
|
9.30
|
9.45
|
9.34
|
6.06
|
39,060
|
|
|
6/7/2018
|
+0.07 / +0.74%
|
9.40
|
9.50
|
9.35
|
9.48
|
9.39
|
6.08
|
164,930
|
|
|