FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.5823 USD  +0.0052 (+0.90%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2019 0.5708 0.5898 0.5701 0.5823 125,002 +0.01(+0.90%)
Oct 15, 2019 0.5827 0.5998 0.5652 0.5771 269,652 -0.00(-0.50%)
Oct 14, 2019 0.6000 0.6000 0.5571 0.5800 206,264 -0.01(-1.02%)
Oct 11, 2019 0.5500 0.5950 0.5500 0.5860 345,200 +0.04(+7.27%)
Oct 10, 2019 0.5529 0.5889 0.5400 0.5463 269,571 -0.00(-0.65%)
Oct 09, 2019 0.5600 0.5998 0.5451 0.5499 359,313 -0.03(-5.19%)
Oct 08, 2019 0.6200 0.6300 0.5500 0.5800 639,528 -0.03(-4.92%)
Oct 07, 2019 0.6300 0.6500 0.6000 0.6100 541,481 +0.01(+1.67%)
Oct 04, 2019 0.6200 0.6398 0.5701 0.6000 430,200 -0.03(-4.76%)
Oct 03, 2019 0.5900 0.6300 0.5500 0.6300 758,694 +0.04(+6.78%)
Oct 02, 2019 0.5800 0.5988 0.5536 0.5900 486,900 +0.00(+0.00%)
Oct 01, 2019 0.5800 0.6200 0.5500 0.5900 789,151 +0.03(+4.74%)
Sep 30, 2019 0.5600 0.5981 0.5600 0.5633 174,046 +0.01(+1.83%)
Sep 27, 2019 0.5580 0.5800 0.5500 0.5532 259,800 -0.01(-2.09%)
Sep 26, 2019 0.5874 0.6197 0.5507 0.5650 353,024 -0.03(-4.24%)
Sep 25, 2019 0.6100 0.6494 0.5811 0.5900 322,166 -0.03(-4.79%)
Sep 24, 2019 0.6522 0.6750 0.6100 0.6197 279,763 -0.03(-4.43%)
Sep 23, 2019 0.6201 0.6700 0.6200 0.6484 208,680 -0.01(-1.19%)
Sep 20, 2019 0.6900 0.6999 0.6400 0.6562 513,600 -0.05(-7.58%)
Sep 19, 2019 0.7500 0.7500 0.6800 0.7100 287,233 +0.01(+1.72%)
Sep 18, 2019 0.7405 0.7550 0.6899 0.6980 550,982 -0.05(-6.62%)
Sep 17, 2019 0.8000 0.8000 0.7287 0.7475 243,125 -0.03(-4.17%)
Sep 16, 2019 0.8700 0.8800 0.7500 0.7800 414,806 -0.01(-1.27%)
Sep 13, 2019 0.7000 0.7912 0.7000 0.7900 483,200 +0.03(+3.95%)
Sep 12, 2019 0.8000 0.8300 0.7000 0.7600 1,120,438 -0.04(-5.00%)
Sep 11, 2019 0.8200 0.8672 0.7900 0.8000 821,394 -0.01(-1.04%)
Sep 10, 2019 0.8400 0.8500 0.7800 0.8084 761,580 -0.02(-2.60%)
Sep 09, 2019 0.8000 0.8300 0.7800 0.8300 793,841 +0.05(+6.41%)
Sep 06, 2019 1.000 1.000 0.7551 0.7800 2,109,100 +0.06(+8.44%)
Sep 05, 2019 0.6700 0.7500 0.6700 0.7193 1,120,371 +0.05(+7.36%)
Sep 04, 2019 0.6500 0.7000 0.6500 0.6700 660,907 +0.02(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.