|
Closing price on 8/25/2020
|
|
| Open |
8.15 |
| High |
8.15 |
| Low |
8.00 |
| Volume |
446,120 |
| Split-adjusted Price |
6.50 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
-0.07 / -0.86%
|
8.15
|
8.15
|
8.00
|
8.04
|
8.06
|
6.50
|
446,120
|
|
|
8/24/2020
|
+0.05 / +0.62%
|
8.06
|
8.17
|
8.06
|
8.11
|
8.12
|
6.55
|
418,760
|
|
|
8/21/2020
|
+0.08 / +1.00%
|
8.00
|
8.09
|
8.00
|
8.06
|
8.06
|
6.51
|
332,270
|
|
|
8/20/2020
|
-0.08 / -0.99%
|
8.05
|
8.07
|
7.98
|
7.98
|
8.02
|
6.45
|
738,930
|
|
|
8/19/2020
|
-0.08 / -0.98%
|
8.15
|
8.16
|
8.06
|
8.06
|
8.10
|
6.51
|
379,150
|
|
|
8/18/2020
|
-0.11 / -1.33%
|
8.25
|
8.28
|
8.13
|
8.14
|
8.18
|
6.58
|
326,440
|
|
|
8/17/2020
|
+0.07 / +0.86%
|
8.20
|
8.38
|
8.20
|
8.25
|
8.26
|
6.67
|
831,920
|
|
|
8/14/2020
|
-0.05 / -0.54%
|
9.20
|
9.24
|
9.15
|
9.18
|
9.19
|
6.61
|
847,730
|
|
|
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
|
|
|