|
Closing price on 8/13/2020
|
|
| Open |
9.25 |
| High |
9.26 |
| Low |
9.16 |
| Volume |
647,790 |
| Split-adjusted Price |
6.65 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2020
|
+0.01 / +0.11%
|
9.25
|
9.26
|
9.16
|
9.23
|
9.21
|
6.65
|
647,790
|
|
|
8/12/2020
|
+0.03 / +0.33%
|
9.20
|
9.25
|
9.15
|
9.22
|
9.19
|
6.64
|
697,230
|
|
|
8/11/2020
|
-0.04 / -0.43%
|
9.28
|
9.28
|
9.13
|
9.19
|
9.18
|
6.62
|
651,530
|
|
|
8/10/2020
|
+0.06 / +0.65%
|
9.34
|
9.40
|
9.14
|
9.23
|
9.30
|
6.65
|
892,650
|
|
|
8/7/2020
|
+0.10 / +1.10%
|
9.07
|
9.19
|
9.01
|
9.17
|
9.10
|
6.60
|
645,930
|
|
|
8/6/2020
|
-0.07 / -0.77%
|
9.10
|
9.14
|
9.01
|
9.07
|
9.08
|
6.53
|
830,440
|
|
|
8/5/2020
|
+0.04 / +0.44%
|
9.17
|
9.17
|
8.94
|
9.14
|
9.09
|
6.58
|
1,097,660
|
|
|
8/4/2020
|
+0.55 / +6.43%
|
8.90
|
9.10
|
8.84
|
9.10
|
8.91
|
6.55
|
1,148,170
|
|
|
8/3/2020
|
+0.17 / +2.03%
|
8.31
|
8.60
|
8.30
|
8.55
|
8.47
|
6.16
|
674,520
|
|
|
7/31/2020
|
-0.12 / -1.41%
|
8.38
|
8.52
|
8.38
|
8.38
|
8.46
|
6.03
|
585,710
|
|
|
7/30/2020
|
+0.15 / +1.80%
|
8.45
|
8.57
|
8.37
|
8.50
|
8.48
|
6.12
|
496,340
|
|
|
7/29/2020
|
-0.24 / -2.79%
|
8.50
|
8.50
|
8.10
|
8.35
|
8.27
|
6.01
|
345,280
|
|
|
7/28/2020
|
+0.53 / +6.58%
|
8.62
|
8.62
|
8.15
|
8.59
|
8.43
|
6.19
|
352,850
|
|
|
7/27/2020
|
-0.45 / -5.29%
|
8.10
|
8.50
|
8.00
|
8.06
|
8.18
|
5.80
|
877,220
|
|
|
7/24/2020
|
-0.62 / -6.79%
|
9.05
|
9.07
|
8.50
|
8.51
|
8.68
|
6.13
|
1,006,620
|
|
|
7/23/2020
|
+0.28 / +3.16%
|
8.85
|
9.18
|
8.80
|
9.13
|
8.95
|
6.57
|
393,260
|
|
|
7/22/2020
|
-0.25 / -2.75%
|
9.20
|
9.20
|
8.70
|
8.85
|
8.97
|
6.37
|
372,840
|
|
|
7/21/2020
|
+0.06 / +0.66%
|
9.01
|
9.10
|
9.01
|
9.10
|
9.07
|
6.55
|
194,170
|
|
|
7/20/2020
|
-0.16 / -1.74%
|
9.23
|
9.23
|
9.03
|
9.04
|
9.09
|
6.51
|
619,940
|
|
|
7/17/2020
|
+0.10 / +1.10%
|
9.10
|
9.25
|
9.08
|
9.20
|
9.19
|
6.62
|
400,850
|
|
|
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
|
|
|