|
|
Closing price on 10/7/2020
|
|
| Open |
9.86 |
| High |
10.45 |
| Low |
9.84 |
| Volume |
1,644,320 |
| Split-adjusted Price |
8.44 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
+0.68 / +6.96%
|
9.86
|
10.45
|
9.84
|
10.45
|
10.36
|
8.44
|
1,644,320
|
|
|
10/6/2020
|
-0.01 / -0.10%
|
9.80
|
9.85
|
9.67
|
9.77
|
9.74
|
7.89
|
450,430
|
|
|
10/5/2020
|
+0.13 / +1.35%
|
9.64
|
9.80
|
9.64
|
9.78
|
9.72
|
7.90
|
390,620
|
|
|
10/2/2020
|
-0.21 / -2.13%
|
9.86
|
9.86
|
9.20
|
9.65
|
9.70
|
7.80
|
1,093,940
|
|
|
10/1/2020
|
+0.14 / +1.44%
|
9.72
|
9.89
|
9.72
|
9.86
|
9.82
|
7.97
|
408,330
|
|
|
9/30/2020
|
+0.02 / +0.21%
|
9.70
|
9.80
|
9.64
|
9.72
|
9.68
|
7.85
|
662,250
|
|
|
9/29/2020
|
-0.16 / -1.62%
|
10.00
|
10.00
|
9.67
|
9.70
|
9.87
|
7.84
|
850,560
|
|
|
9/28/2020
|
+0.19 / +1.96%
|
9.80
|
9.88
|
9.71
|
9.86
|
9.80
|
7.97
|
738,660
|
|
|
9/25/2020
|
+0.02 / +0.21%
|
9.70
|
9.75
|
9.55
|
9.67
|
9.67
|
7.81
|
826,870
|
|
|
9/24/2020
|
-0.15 / -1.53%
|
9.70
|
9.81
|
9.60
|
9.65
|
9.71
|
7.80
|
762,000
|
|
|
9/23/2020
|
+0.10 / +1.03%
|
9.85
|
10.05
|
9.80
|
9.80
|
9.94
|
7.92
|
1,240,760
|
|
|
9/22/2020
|
+0.30 / +3.19%
|
9.30
|
9.92
|
9.30
|
9.70
|
9.51
|
7.84
|
1,598,020
|
|
|
9/21/2020
|
+0.03 / +0.32%
|
9.40
|
9.50
|
9.36
|
9.40
|
9.42
|
7.60
|
1,705,950
|
|
|
9/18/2020
|
-0.08 / -0.85%
|
9.46
|
9.49
|
9.37
|
9.37
|
9.41
|
7.57
|
761,840
|
|
|
9/17/2020
|
-0.05 / -0.53%
|
9.50
|
9.50
|
9.25
|
9.45
|
9.43
|
7.64
|
1,007,090
|
|
|
9/16/2020
|
+0.47 / +5.20%
|
9.04
|
9.50
|
9.00
|
9.50
|
9.28
|
7.68
|
2,445,940
|
|
|
9/15/2020
|
-0.02 / -0.22%
|
9.05
|
9.09
|
9.00
|
9.03
|
9.05
|
7.30
|
600,750
|
|
|
9/14/2020
|
-0.05 / -0.55%
|
9.10
|
9.10
|
9.01
|
9.05
|
9.04
|
7.31
|
691,870
|
|
|
9/11/2020
|
+0.01 / +0.11%
|
9.09
|
9.10
|
9.01
|
9.10
|
9.05
|
7.35
|
424,990
|
|
|
9/10/2020
|
+0.26 / +2.94%
|
8.91
|
9.10
|
8.91
|
9.09
|
9.04
|
7.35
|
1,281,700
|
|
|
9/9/2020
|
-0.07 / -0.79%
|
8.71
|
8.94
|
8.68
|
8.83
|
8.80
|
7.14
|
543,710
|
|
|
9/8/2020
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.65
|
8.90
|
8.78
|
7.19
|
566,180
|
|
|
9/7/2020
|
-0.25 / -2.79%
|
8.84
|
8.98
|
8.70
|
8.70
|
8.85
|
7.03
|
860,340
|
|
|
9/4/2020
|
-0.05 / -0.56%
|
8.65
|
8.95
|
8.65
|
8.95
|
8.83
|
7.23
|
725,420
|
|
|
9/3/2020
|
-0.16 / -1.75%
|
9.16
|
9.17
|
8.99
|
9.00
|
9.05
|
7.27
|
1,065,520
|
|
|
9/1/2020
|
+0.12 / +1.33%
|
9.00
|
9.24
|
8.90
|
9.16
|
9.08
|
7.40
|
1,392,380
|
|
|
8/31/2020
|
-0.15 / -1.63%
|
9.59
|
9.59
|
9.00
|
9.04
|
9.25
|
7.31
|
2,033,270
|
|
|
8/28/2020
|
+0.60 / +6.98%
|
9.10
|
9.19
|
8.95
|
9.19
|
9.14
|
7.43
|
1,575,400
|
|
|
8/27/2020
|
+0.25 / +3.00%
|
8.35
|
8.59
|
8.35
|
8.59
|
8.50
|
6.94
|
1,080,300
|
|
|
8/26/2020
|
+0.30 / +3.73%
|
8.05
|
8.35
|
8.04
|
8.34
|
8.26
|
6.74
|
1,488,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:02 AM
|
|
|
|
|