|
Closing price on 8/7/2017
|
|
| Open |
10.85 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
357,480 |
| Split-adjusted Price |
6.17 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2017
|
-0.10 / -0.88%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.12
|
6.37
|
129,880
|
|
|
7/18/2017
|
-0.90 / -7.38%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.15
|
6.42
|
249,790
|
|
|
7/17/2017
|
0.00 / 0.00%
|
12.20
|
12.35
|
11.90
|
12.20
|
12.15
|
6.37
|
466,150
|
|
|
7/14/2017
|
-0.15 / -1.21%
|
12.30
|
12.35
|
12.15
|
12.20
|
12.23
|
6.37
|
230,900
|
|
|
7/13/2017
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.20
|
12.35
|
12.33
|
6.44
|
273,010
|
|
|
7/12/2017
|
+0.05 / +0.40%
|
12.40
|
12.55
|
12.25
|
12.45
|
12.37
|
6.50
|
97,410
|
|
|
7/11/2017
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.20
|
12.40
|
12.33
|
6.47
|
379,670
|
|
|
7/10/2017
|
-0.10 / -0.80%
|
12.50
|
12.55
|
12.10
|
12.40
|
12.26
|
6.47
|
684,590
|
|
|
7/7/2017
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.48
|
6.52
|
558,680
|
|
|
7/6/2017
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.30
|
12.40
|
12.38
|
6.47
|
362,280
|
|
|
7/5/2017
|
+0.20 / +1.64%
|
12.15
|
12.40
|
12.10
|
12.40
|
12.21
|
6.47
|
318,430
|
|
|
7/4/2017
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.15
|
12.20
|
12.20
|
6.37
|
138,780
|
|
|
7/3/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.15
|
12.25
|
12.24
|
6.39
|
423,670
|
|
|
6/30/2017
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.25
|
12.20
|
6.39
|
290,400
|
|
|
6/29/2017
|
+0.20 / +1.66%
|
12.05
|
12.25
|
11.95
|
12.25
|
12.06
|
6.39
|
406,920
|
|
|
6/28/2017
|
+0.10 / +0.84%
|
11.95
|
12.05
|
11.85
|
12.05
|
11.96
|
6.29
|
748,220
|
|
|
6/27/2017
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.80
|
11.95
|
11.94
|
6.24
|
380,160
|
|
|