|
|
Closing price on 9/17/2020
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.25 |
| Volume |
1,007,090 |
| Split-adjusted Price |
7.64 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/25/2020
|
-0.07 / -0.86%
|
8.15
|
8.15
|
8.00
|
8.04
|
8.06
|
6.50
|
446,120
|
|
|
8/24/2020
|
+0.05 / +0.62%
|
8.06
|
8.17
|
8.06
|
8.11
|
8.12
|
6.55
|
418,760
|
|
|
8/21/2020
|
+0.08 / +1.00%
|
8.00
|
8.09
|
8.00
|
8.06
|
8.06
|
6.51
|
332,270
|
|
|
8/20/2020
|
-0.08 / -0.99%
|
8.05
|
8.07
|
7.98
|
7.98
|
8.02
|
6.45
|
738,930
|
|
|
8/19/2020
|
-0.08 / -0.98%
|
8.15
|
8.16
|
8.06
|
8.06
|
8.10
|
6.51
|
379,150
|
|
|
8/18/2020
|
-0.11 / -1.33%
|
8.25
|
8.28
|
8.13
|
8.14
|
8.18
|
6.58
|
326,440
|
|
|
8/17/2020
|
+0.07 / +0.86%
|
8.20
|
8.38
|
8.20
|
8.25
|
8.26
|
6.67
|
831,920
|
|
|
8/14/2020
|
-0.05 / -0.54%
|
9.20
|
9.24
|
9.15
|
9.18
|
9.19
|
6.61
|
847,730
|
|
|
8/13/2020
|
+0.01 / +0.11%
|
9.25
|
9.26
|
9.16
|
9.23
|
9.21
|
6.65
|
647,790
|
|
|
8/12/2020
|
+0.03 / +0.33%
|
9.20
|
9.25
|
9.15
|
9.22
|
9.19
|
6.64
|
697,230
|
|
|
8/11/2020
|
-0.04 / -0.43%
|
9.28
|
9.28
|
9.13
|
9.19
|
9.18
|
6.62
|
651,530
|
|
|
8/10/2020
|
+0.06 / +0.65%
|
9.34
|
9.40
|
9.14
|
9.23
|
9.30
|
6.65
|
892,650
|
|
|
8/7/2020
|
+0.10 / +1.10%
|
9.07
|
9.19
|
9.01
|
9.17
|
9.10
|
6.60
|
645,930
|
|
|
8/6/2020
|
-0.07 / -0.77%
|
9.10
|
9.14
|
9.01
|
9.07
|
9.08
|
6.53
|
830,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|