|
Closing price on 8/23/2018
|
|
| Open |
8.92 |
| High |
8.96 |
| Low |
8.88 |
| Volume |
116,860 |
| Split-adjusted Price |
5.75 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.08 / +0.90%
|
8.92
|
8.96
|
8.88
|
8.96
|
8.92
|
5.75
|
116,860
|
|
|
8/22/2018
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.85
|
8.88
|
8.86
|
5.70
|
94,600
|
|
|
8/21/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.88
|
8.84
|
5.70
|
72,090
|
|
|
8/20/2018
|
-0.03 / -0.34%
|
8.80
|
8.93
|
8.80
|
8.88
|
8.86
|
5.70
|
14,780
|
|
|
8/17/2018
|
-0.02 / -0.22%
|
8.93
|
8.93
|
8.80
|
8.91
|
8.84
|
5.72
|
98,330
|
|
|
8/16/2018
|
0.00 / 0.00%
|
8.92
|
8.93
|
8.88
|
8.93
|
8.90
|
5.73
|
51,250
|
|
|
8/15/2018
|
-0.06 / -0.67%
|
8.99
|
9.00
|
8.93
|
8.93
|
8.97
|
5.73
|
104,030
|
|
|
8/14/2018
|
-0.02 / -0.22%
|
8.95
|
9.01
|
8.90
|
8.99
|
8.98
|
5.77
|
119,890
|
|
|
8/13/2018
|
-0.02 / -0.22%
|
9.00
|
9.03
|
9.00
|
9.01
|
9.00
|
5.78
|
93,290
|
|
|
8/10/2018
|
+0.01 / +0.11%
|
9.09
|
9.09
|
8.99
|
9.03
|
9.00
|
5.80
|
134,290
|
|
|
8/9/2018
|
+0.02 / +0.22%
|
9.00
|
9.10
|
9.00
|
9.02
|
9.03
|
5.79
|
247,110
|
|
|
8/8/2018
|
+0.02 / +0.22%
|
9.00
|
9.02
|
9.00
|
9.00
|
9.01
|
5.78
|
38,280
|
|
|
8/7/2018
|
-0.01 / -0.11%
|
9.09
|
9.10
|
8.97
|
8.98
|
8.99
|
5.76
|
59,160
|
|
|
8/6/2018
|
+0.01 / +0.11%
|
9.00
|
9.07
|
8.98
|
8.99
|
9.01
|
5.77
|
156,210
|
|
|
8/3/2018
|
-0.07 / -0.77%
|
9.10
|
9.10
|
8.95
|
8.98
|
9.00
|
5.76
|
247,370
|
|
|
8/2/2018
|
+0.07 / +0.78%
|
9.00
|
9.05
|
8.91
|
9.05
|
8.96
|
5.81
|
239,890
|
|
|
8/1/2018
|
-0.07 / -0.77%
|
9.01
|
9.09
|
8.90
|
8.98
|
9.00
|
5.76
|
751,890
|
|
|
7/31/2018
|
-0.05 / -0.55%
|
9.10
|
9.10
|
9.04
|
9.05
|
9.08
|
5.81
|
79,720
|
|
|
7/30/2018
|
+0.05 / +0.55%
|
9.10
|
9.11
|
9.03
|
9.10
|
9.07
|
5.84
|
54,600
|
|
|
7/27/2018
|
0.00 / 0.00%
|
9.05
|
9.05
|
9.00
|
9.05
|
9.01
|
5.81
|
186,730
|
|
|
7/26/2018
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.98
|
9.05
|
9.02
|
5.81
|
286,190
|
|
|
7/25/2018
|
-0.03 / -0.33%
|
9.17
|
9.17
|
9.03
|
9.10
|
9.09
|
5.84
|
420,520
|
|
|
7/24/2018
|
-0.01 / -0.11%
|
9.15
|
9.15
|
9.06
|
9.13
|
9.10
|
5.86
|
257,720
|
|
|
7/23/2018
|
0.00 / 0.00%
|
9.14
|
9.18
|
9.00
|
9.14
|
9.13
|
5.87
|
304,480
|
|
|
7/20/2018
|
-0.03 / -0.33%
|
9.17
|
9.17
|
9.11
|
9.14
|
9.14
|
5.87
|
127,310
|
|
|
7/19/2018
|
-0.01 / -0.11%
|
9.20
|
9.20
|
9.14
|
9.17
|
9.17
|
5.89
|
145,800
|
|
|
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
|
|
|