|
Closing price on 7/3/2018
|
|
| Open |
9.25 |
| High |
9.26 |
| Low |
9.00 |
| Volume |
262,950 |
| Split-adjusted Price |
5.89 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/6/2018
|
-0.08 / -0.84%
|
9.48
|
9.48
|
9.40
|
9.41
|
9.44
|
6.04
|
62,580
|
|
|
6/5/2018
|
-0.01 / -0.11%
|
9.50
|
9.50
|
9.31
|
9.49
|
9.49
|
6.09
|
40,590
|
|
|
6/4/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.36
|
6.10
|
181,170
|
|
|
6/1/2018
|
-0.10 / -1.03%
|
9.70
|
9.75
|
9.60
|
9.60
|
9.66
|
6.16
|
81,750
|
|
|
5/31/2018
|
+0.35 / +3.74%
|
9.35
|
9.70
|
9.35
|
9.70
|
9.55
|
6.23
|
83,810
|
|
|
5/30/2018
|
-1.15 / -10.95%
|
9.05
|
9.50
|
9.05
|
9.35
|
9.24
|
6.00
|
78,320
|
|
|
5/29/2018
|
+0.20 / +1.94%
|
10.30
|
10.75
|
10.30
|
10.50
|
10.53
|
5.97
|
193,530
|
|
|
5/28/2018
|
-0.30 / -2.83%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.42
|
5.85
|
411,760
|
|
|
5/25/2018
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.81
|
6.03
|
287,790
|
|
|
5/24/2018
|
-0.25 / -2.24%
|
11.40
|
11.40
|
10.85
|
10.90
|
10.95
|
6.20
|
99,370
|
|
|
5/23/2018
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.90
|
11.15
|
11.04
|
6.34
|
77,050
|
|
|