|
Closing price on 8/7/2018
|
|
| Open |
9.09 |
| High |
9.10 |
| Low |
8.97 |
| Volume |
59,160 |
| Split-adjusted Price |
5.76 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2018
|
+0.04 / +0.44%
|
9.10
|
9.14
|
9.03
|
9.13
|
9.10
|
5.86
|
108,890
|
|
|
7/11/2018
|
-0.02 / -0.22%
|
9.13
|
9.13
|
9.00
|
9.09
|
9.05
|
5.83
|
259,490
|
|
|
7/10/2018
|
+0.01 / +0.11%
|
9.00
|
9.16
|
9.00
|
9.11
|
9.10
|
5.85
|
41,630
|
|
|
7/9/2018
|
-0.03 / -0.33%
|
9.13
|
9.13
|
9.05
|
9.10
|
9.11
|
5.84
|
101,420
|
|
|
7/6/2018
|
+0.07 / +0.77%
|
9.06
|
9.13
|
8.90
|
9.13
|
9.04
|
5.86
|
222,070
|
|
|
7/5/2018
|
-0.06 / -0.66%
|
9.10
|
9.20
|
9.04
|
9.06
|
9.07
|
5.81
|
213,420
|
|
|
7/4/2018
|
-0.05 / -0.55%
|
9.17
|
9.17
|
9.06
|
9.12
|
9.12
|
5.85
|
151,960
|
|
|
7/3/2018
|
-0.05 / -0.54%
|
9.25
|
9.26
|
9.00
|
9.17
|
9.15
|
5.89
|
262,950
|
|
|
7/2/2018
|
-0.13 / -1.39%
|
9.35
|
9.35
|
9.22
|
9.22
|
9.27
|
5.92
|
103,890
|
|
|
6/29/2018
|
+0.05 / +0.54%
|
9.30
|
9.39
|
9.30
|
9.35
|
9.32
|
6.00
|
160,670
|
|
|
6/28/2018
|
-0.11 / -1.17%
|
9.40
|
9.45
|
9.30
|
9.30
|
9.35
|
5.97
|
45,780
|
|
|
6/27/2018
|
+0.01 / +0.11%
|
9.45
|
9.45
|
9.37
|
9.41
|
9.41
|
6.04
|
188,920
|
|
|