|
|
Closing price on 11/4/2020
|
|
| Open |
9.94 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
375,130 |
| Split-adjusted Price |
8.16 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.16 / +1.61%
|
9.94
|
10.20
|
9.80
|
10.10
|
10.00
|
8.16
|
375,130
|
|
|
11/3/2020
|
+0.29 / +3.01%
|
9.65
|
9.99
|
9.65
|
9.94
|
9.88
|
8.03
|
428,300
|
|
|
11/2/2020
|
+0.40 / +4.32%
|
9.40
|
9.80
|
9.40
|
9.65
|
9.57
|
7.80
|
430,530
|
|
|
10/30/2020
|
-0.14 / -1.49%
|
9.55
|
9.55
|
9.25
|
9.25
|
9.34
|
7.47
|
326,090
|
|
|
10/29/2020
|
+0.14 / +1.51%
|
9.19
|
9.49
|
9.10
|
9.39
|
9.26
|
7.59
|
662,390
|
|
|
10/28/2020
|
-0.35 / -3.65%
|
9.60
|
9.63
|
9.25
|
9.25
|
9.48
|
7.47
|
808,120
|
|
|
10/27/2020
|
-0.28 / -2.83%
|
9.86
|
9.99
|
9.60
|
9.60
|
9.70
|
7.76
|
412,630
|
|
|
10/26/2020
|
-0.17 / -1.69%
|
10.05
|
10.20
|
9.88
|
9.88
|
9.95
|
7.98
|
377,720
|
|
|
10/23/2020
|
-0.15 / -1.47%
|
10.10
|
10.20
|
9.90
|
10.05
|
10.01
|
8.12
|
380,820
|
|
|
10/22/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.82
|
10.20
|
9.92
|
8.24
|
845,370
|
|
|
10/21/2020
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.99
|
10.00
|
10.22
|
8.08
|
1,219,770
|
|
|
10/20/2020
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.25
|
10.40
|
10.34
|
8.40
|
618,120
|
|
|
10/19/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
8.40
|
630,810
|
|
|
10/16/2020
|
+0.15 / +1.46%
|
10.20
|
10.50
|
10.15
|
10.40
|
10.33
|
8.40
|
748,320
|
|
|
10/15/2020
|
-0.35 / -3.30%
|
10.60
|
10.60
|
10.20
|
10.25
|
10.38
|
8.28
|
1,044,140
|
|
|
10/14/2020
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.50
|
10.60
|
10.62
|
8.57
|
446,630
|
|
|
10/13/2020
|
+0.25 / +2.39%
|
10.45
|
10.90
|
10.30
|
10.70
|
10.56
|
8.65
|
1,080,360
|
|
|
10/12/2020
|
-0.35 / -3.24%
|
10.70
|
10.80
|
10.40
|
10.45
|
10.57
|
8.44
|
1,049,210
|
|
|
10/9/2020
|
-0.10 / -0.92%
|
10.70
|
10.90
|
10.65
|
10.80
|
10.73
|
8.73
|
926,240
|
|
|
10/8/2020
|
+0.45 / +4.31%
|
10.65
|
11.00
|
10.45
|
10.90
|
10.74
|
8.81
|
2,479,280
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|