|
Closing price on 9/20/2018
|
|
| Open |
9.09 |
| High |
9.40 |
| Low |
8.97 |
| Volume |
269,200 |
| Split-adjusted Price |
5.96 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
+0.28 / +3.11%
|
9.09
|
9.40
|
8.97
|
9.29
|
9.15
|
5.96
|
269,200
|
|
|
9/19/2018
|
+0.12 / +1.35%
|
8.98
|
9.07
|
8.85
|
9.01
|
9.01
|
5.78
|
216,200
|
|
|
9/18/2018
|
+0.02 / +0.23%
|
8.81
|
8.98
|
8.81
|
8.89
|
8.88
|
5.71
|
18,700
|
|
|
9/17/2018
|
-0.08 / -0.89%
|
8.90
|
8.94
|
8.80
|
8.87
|
8.89
|
5.69
|
21,370
|
|
|
9/14/2018
|
+0.09 / +1.02%
|
8.90
|
8.95
|
8.89
|
8.95
|
8.90
|
5.74
|
31,570
|
|
|
9/13/2018
|
+0.04 / +0.45%
|
8.89
|
8.99
|
8.83
|
8.86
|
8.96
|
5.69
|
10,600
|
|
|
9/12/2018
|
+0.04 / +0.46%
|
8.88
|
9.00
|
8.79
|
8.82
|
8.83
|
5.66
|
99,510
|
|
|
9/11/2018
|
0.00 / 0.00%
|
8.78
|
8.90
|
8.78
|
8.78
|
8.80
|
5.63
|
31,940
|
|
|
9/10/2018
|
-0.17 / -1.90%
|
8.97
|
8.97
|
8.45
|
8.78
|
8.81
|
5.63
|
65,190
|
|
|
9/7/2018
|
+0.06 / +0.67%
|
8.98
|
8.98
|
8.80
|
8.95
|
8.93
|
5.74
|
15,910
|
|
|
9/6/2018
|
-0.01 / -0.11%
|
8.90
|
8.92
|
8.86
|
8.89
|
8.88
|
5.71
|
54,420
|
|
|
9/5/2018
|
-0.03 / -0.34%
|
8.95
|
8.95
|
8.90
|
8.90
|
8.94
|
5.71
|
27,860
|
|
|
9/4/2018
|
0.00 / 0.00%
|
8.93
|
8.96
|
8.91
|
8.93
|
8.94
|
5.73
|
57,600
|
|
|
8/31/2018
|
-0.02 / -0.22%
|
8.98
|
8.99
|
8.93
|
8.93
|
8.94
|
5.73
|
51,450
|
|
|
8/30/2018
|
-0.05 / -0.56%
|
8.95
|
9.00
|
8.90
|
8.95
|
8.97
|
5.74
|
64,900
|
|
|
8/29/2018
|
-0.03 / -0.33%
|
9.00
|
9.00
|
8.96
|
9.00
|
8.97
|
5.78
|
60,310
|
|
|
8/28/2018
|
-0.02 / -0.22%
|
9.05
|
9.05
|
8.98
|
9.03
|
9.00
|
5.80
|
55,120
|
|
|
8/27/2018
|
+0.05 / +0.56%
|
9.00
|
9.09
|
9.00
|
9.05
|
9.06
|
5.81
|
41,040
|
|
|
8/24/2018
|
+0.04 / +0.45%
|
8.98
|
9.05
|
8.92
|
9.00
|
8.97
|
5.78
|
55,840
|
|
|
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
|
|
|