|
Closing price on 11/23/2017
|
|
| Open |
9.98 |
| High |
9.99 |
| Low |
9.86 |
| Volume |
432,170 |
| Split-adjusted Price |
5.63 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
+0.05 / +0.51%
|
9.98
|
9.99
|
9.86
|
9.90
|
9.89
|
5.63
|
432,170
|
|
|
11/22/2017
|
-0.05 / -0.51%
|
9.93
|
9.99
|
9.81
|
9.85
|
9.85
|
5.60
|
221,890
|
|
|
11/21/2017
|
+0.01 / +0.10%
|
9.89
|
9.90
|
9.83
|
9.90
|
9.87
|
5.63
|
137,910
|
|
|
11/20/2017
|
0.00 / 0.00%
|
9.89
|
9.97
|
9.87
|
9.89
|
9.91
|
5.62
|
144,630
|
|
|
11/17/2017
|
+0.06 / +0.61%
|
9.83
|
9.94
|
9.83
|
9.89
|
9.88
|
5.62
|
341,100
|
|
|
11/16/2017
|
+0.09 / +0.92%
|
9.87
|
9.92
|
9.73
|
9.83
|
9.83
|
5.59
|
248,520
|
|
|
11/15/2017
|
-0.07 / -0.71%
|
9.78
|
9.78
|
9.73
|
9.74
|
9.75
|
5.54
|
234,480
|
|
|
11/14/2017
|
-0.04 / -0.41%
|
9.85
|
9.85
|
9.80
|
9.81
|
9.81
|
5.58
|
201,490
|
|
|
11/13/2017
|
0.00 / 0.00%
|
9.85
|
10.00
|
9.83
|
9.85
|
9.85
|
5.60
|
101,650
|
|
|
11/10/2017
|
-0.13 / -1.30%
|
9.90
|
9.98
|
9.85
|
9.85
|
9.88
|
5.60
|
152,360
|
|
|
11/9/2017
|
+0.08 / +0.81%
|
9.83
|
10.00
|
9.83
|
9.98
|
9.93
|
5.67
|
50,260
|
|
|
11/8/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.97
|
5.63
|
59,660
|
|
|
11/7/2017
|
+0.01 / +0.10%
|
10.00
|
10.05
|
9.97
|
10.00
|
10.00
|
5.68
|
145,870
|
|
|
11/6/2017
|
+0.04 / +0.40%
|
9.95
|
10.00
|
9.95
|
9.99
|
9.99
|
5.68
|
84,390
|
|
|
11/3/2017
|
-0.04 / -0.40%
|
9.90
|
10.00
|
9.85
|
9.95
|
9.90
|
5.66
|
151,020
|
|
|
11/2/2017
|
+0.08 / +0.81%
|
10.00
|
10.00
|
9.92
|
9.99
|
9.98
|
5.68
|
53,300
|
|
|
11/1/2017
|
-0.09 / -0.90%
|
9.90
|
9.98
|
9.90
|
9.91
|
9.95
|
5.63
|
100,270
|
|
|
10/31/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.96
|
5.68
|
27,320
|
|
|
10/30/2017
|
-0.05 / -0.50%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.05
|
5.68
|
87,190
|
|
|
10/27/2017
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.05
|
10.05
|
10.06
|
5.71
|
44,810
|
|
|
10/26/2017
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.05
|
5.71
|
284,470
|
|
|
10/25/2017
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.10
|
5.74
|
124,800
|
|
|
10/24/2017
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.05
|
10.05
|
10.10
|
5.71
|
394,430
|
|
|
10/23/2017
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.10
|
5.77
|
201,690
|
|
|
10/20/2017
|
-0.10 / -0.97%
|
10.20
|
10.25
|
10.20
|
10.20
|
10.21
|
5.80
|
181,900
|
|
|
10/19/2017
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.22
|
5.85
|
223,690
|
|
|
10/18/2017
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.25
|
10.24
|
5.83
|
249,880
|
|
|
10/17/2017
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.21
|
5.83
|
152,830
|
|
|
10/16/2017
|
-0.15 / -1.46%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.19
|
5.77
|
253,300
|
|
|
10/13/2017
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
5.85
|
240,650
|
|
|