|
Closing price on 9/27/2017
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.25 |
| Volume |
234,130 |
| Split-adjusted Price |
5.83 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.29
|
5.83
|
234,130
|
|
|
9/26/2017
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.25
|
10.30
|
10.30
|
5.85
|
300,440
|
|
|
9/25/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
5.80
|
193,570
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.20
|
10.20
|
10.21
|
5.80
|
187,420
|
|
|
9/21/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
5.80
|
260,400
|
|
|
9/20/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
5.80
|
190,800
|
|
|
9/19/2017
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.20
|
10.20
|
10.24
|
5.80
|
211,430
|
|
|
9/18/2017
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.20
|
10.25
|
10.24
|
5.83
|
223,050
|
|
|
9/15/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
5.80
|
204,430
|
|
|
9/14/2017
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.10
|
10.20
|
10.13
|
5.80
|
253,990
|
|
|
9/13/2017
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.18
|
5.83
|
296,230
|
|
|
9/12/2017
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.21
|
5.80
|
161,730
|
|
|
9/11/2017
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.24
|
5.83
|
253,110
|
|
|
9/8/2017
|
-0.15 / -1.44%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.30
|
5.83
|
190,300
|
|
|
9/7/2017
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.42
|
5.91
|
195,140
|
|
|
9/6/2017
|
+0.20 / +1.95%
|
10.25
|
10.55
|
10.20
|
10.45
|
10.41
|
5.94
|
438,290
|
|
|
9/5/2017
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.15
|
10.25
|
10.17
|
5.83
|
274,010
|
|
|
9/1/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.17
|
5.80
|
165,330
|
|
|
8/31/2017
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.15
|
5.80
|
207,840
|
|
|
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
|
|
|