|
Closing price on 8/30/2017
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
176,090 |
| Split-adjusted Price |
5.74 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.16
|
5.74
|
176,090
|
|
|
8/29/2017
|
+0.05 / +0.49%
|
10.20
|
10.20
|
10.05
|
10.20
|
10.12
|
5.80
|
368,910
|
|
|
8/28/2017
|
+0.10 / +1.00%
|
10.05
|
10.25
|
10.05
|
10.15
|
10.15
|
5.77
|
249,110
|
|
|
8/25/2017
|
-0.10 / -0.99%
|
10.20
|
10.25
|
10.05
|
10.05
|
10.13
|
5.71
|
252,000
|
|
|
8/24/2017
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.00
|
10.15
|
10.12
|
5.77
|
623,730
|
|
|
8/23/2017
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.20
|
10.20
|
10.22
|
5.80
|
177,390
|
|
|
8/22/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.27
|
5.85
|
192,790
|
|
|
8/21/2017
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.35
|
10.40
|
10.36
|
5.91
|
161,930
|
|
|
8/18/2017
|
+0.15 / +1.46%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.33
|
5.91
|
152,540
|
|
|
8/17/2017
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.31
|
5.83
|
256,200
|
|
|
8/16/2017
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.36
|
5.85
|
233,200
|
|
|
8/15/2017
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.40
|
10.40
|
10.45
|
5.91
|
294,290
|
|
|
8/14/2017
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
5.97
|
290,100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.35
|
10.40
|
10.43
|
5.91
|
367,360
|
|
|
8/10/2017
|
-0.20 / -1.89%
|
10.60
|
10.65
|
10.40
|
10.40
|
10.53
|
5.91
|
289,900
|
|
|
8/9/2017
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.55
|
10.60
|
10.64
|
6.03
|
369,910
|
|
|
8/8/2017
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.78
|
6.14
|
339,760
|
|
|
8/7/2017
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.70
|
10.85
|
10.78
|
6.17
|
357,480
|
|
|
8/4/2017
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.70
|
10.85
|
10.79
|
6.17
|
442,770
|
|
|
8/3/2017
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.85
|
10.90
|
10.90
|
6.20
|
244,310
|
|
|
8/2/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.89
|
6.20
|
128,060
|
|
|
8/1/2017
|
+0.10 / +0.92%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.89
|
6.25
|
142,550
|
|
|
7/31/2017
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.75
|
10.90
|
10.89
|
6.20
|
72,070
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.90
|
10.81
|
6.20
|
102,590
|
|
|
7/27/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.76
|
6.20
|
170,110
|
|
|
7/26/2017
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.70
|
11.00
|
10.79
|
6.25
|
242,300
|
|
|
7/25/2017
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.75
|
10.85
|
10.82
|
6.17
|
134,270
|
|
|
7/24/2017
|
-0.25 / -2.25%
|
10.85
|
11.10
|
10.75
|
10.85
|
10.78
|
6.17
|
77,930
|
|
|
7/21/2017
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.75
|
11.10
|
10.86
|
6.31
|
522,330
|
|
|
7/20/2017
|
-0.05 / -0.45%
|
11.20
|
11.20
|
10.80
|
11.15
|
10.98
|
6.34
|
213,900
|
|
|