FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.6733 USD  -0.0203 (-2.93%)
Official Closing Price  /  Updated: 4:17 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.560 4.780 4.780 4.780 559,900 +0.19(+4.14%)
Dec 30, 2015 4.560 4.720 4.530 4.590 321,769 -0.05(-1.08%)
Dec 29, 2015 4.630 4.730 4.540 4.640 366,728 +0.05(+1.09%)
Dec 28, 2015 4.670 4.760 4.520 4.590 621,415 -0.19(-3.97%)
Dec 24, 2015 4.830 4.780 4.780 4.780 258,600 -0.03(-0.62%)
Dec 23, 2015 4.610 4.870 4.590 4.810 747,629 +0.27(+5.95%)
Dec 22, 2015 4.510 4.630 4.320 4.540 577,247 +0.04(+0.89%)
Dec 21, 2015 4.350 4.630 4.180 4.500 894,847 +0.19(+4.41%)
Dec 18, 2015 4.450 4.530 4.200 4.310 821,889 -0.13(-2.93%)
Dec 17, 2015 4.500 4.580 4.240 4.440 687,754 -0.03(-0.67%)
Dec 16, 2015 4.210 4.611 4.170 4.470 907,643 +0.23(+5.42%)
Dec 15, 2015 4.210 4.370 4.080 4.240 961,222 +0.11(+2.66%)
Dec 14, 2015 4.100 4.150 3.960 4.130 1,006,644 -0.02(-0.48%)
Dec 11, 2015 4.460 4.480 4.130 4.150 1,019,721 -0.37(-8.19%)
Dec 10, 2015 4.290 4.550 4.220 4.520 867,324 +0.21(+4.87%)
Dec 09, 2015 4.280 4.710 4.240 4.310 1,179,035 +0.10(+2.38%)
Dec 08, 2015 4.110 4.300 4.020 4.210 464,279 +0.01(+0.24%)
Dec 07, 2015 4.540 4.540 4.120 4.200 1,360,834 -0.39(-8.50%)
Dec 04, 2015 4.550 4.720 4.506 4.590 535,175 +0.00(+0.00%)
Dec 03, 2015 4.830 4.870 4.500 4.590 857,308 -0.15(-3.16%)
Dec 02, 2015 4.810 5.010 4.610 4.740 1,174,625 -0.16(-3.27%)
Dec 01, 2015 5.050 5.160 4.620 4.900 2,464,502 -0.09(-1.80%)
Nov 30, 2015 4.150 5.120 4.126 4.990 2,788,394 +0.87(+21.12%)
Nov 27, 2015 4.290 4.320 4.045 4.120 469,222 -0.18(-4.30%)
Nov 25, 2015 4.170 4.305 4.305 4.305 1,130,900 +0.27(+6.82%)
Nov 24, 2015 3.830 4.050 3.830 4.030 1,401,410 +0.20(+5.22%)
Nov 23, 2015 3.810 3.960 3.740 3.830 828,483 -0.03(-0.78%)
Nov 20, 2015 3.960 4.020 3.847 3.860 910,576 -0.07(-1.78%)
Nov 19, 2015 4.290 4.311 3.870 3.930 1,067,524 -0.22(-5.30%)
Nov 18, 2015 3.930 4.240 3.840 4.150 1,579,511 +0.22(+5.60%)
Nov 17, 2015 4.320 4.370 3.920 3.930 1,382,260 -0.31(-7.31%)
Nov 16, 2015 4.410 4.587 4.155 4.240 1,480,141 -0.22(-4.93%)
Nov 13, 2015 4.930 4.960 4.410 4.460 1,618,658 -0.43(-8.79%)
Nov 12, 2015 4.630 4.910 4.270 4.890 1,961,045 +0.64(+15.06%)
Nov 11, 2015 4.510 4.520 4.210 4.250 1,326,813 -0.26(-5.76%)
Nov 10, 2015 4.890 4.890 4.465 4.510 1,753,961 -0.40(-8.15%)
Nov 09, 2015 5.230 5.250 4.810 4.910 1,675,765 -0.35(-6.65%)
Nov 06, 2015 5.510 5.690 5.210 5.260 1,717,730 -0.54(-9.31%)
Nov 05, 2015 5.430 6.030 5.340 5.800 1,426,969 -0.16(-2.68%)
Nov 04, 2015 6.470 6.630 5.830 5.960 1,244,715 -0.51(-7.88%)
Nov 03, 2015 6.200 6.510 6.075 6.470 1,023,500 +0.35(+5.72%)
Nov 02, 2015 5.930 6.240 5.860 6.120 876,145 +0.11(+1.83%)
Oct 30, 2015 5.890 6.120 5.775 6.010 596,253 +0.19(+3.26%)
Oct 29, 2015 5.800 6.098 5.760 5.820 627,552 -0.13(-2.18%)
Oct 28, 2015 5.650 6.098 5.610 5.950 903,224 +0.34(+6.06%)
Oct 27, 2015 5.620 5.785 5.450 5.610 764,295 -0.07(-1.23%)
Oct 26, 2015 6.090 6.100 5.620 5.680 660,842 -0.43(-7.04%)
Oct 23, 2015 5.970 6.130 5.660 6.110 1,225,287 +0.11(+1.83%)
Oct 22, 2015 6.340 6.470 5.920 6.000 1,002,691 -0.32(-5.06%)
Oct 21, 2015 6.570 6.640 6.240 6.320 636,210 -0.26(-3.95%)
Oct 20, 2015 6.380 6.670 6.360 6.580 501,569 +0.16(+2.49%)
Oct 19, 2015 6.320 6.590 6.300 6.420 417,275 -0.03(-0.47%)
Oct 16, 2015 6.640 6.640 6.320 6.450 497,188 -0.15(-2.27%)
Oct 15, 2015 6.350 6.610 6.230 6.600 584,675 +0.18(+2.80%)
Oct 14, 2015 6.320 6.590 6.269 6.420 637,309 +0.12(+1.90%)
Oct 13, 2015 6.720 6.730 6.280 6.300 1,036,329 -0.43(-6.39%)
Oct 12, 2015 7.020 7.050 6.630 6.730 843,000 -0.32(-4.54%)
Oct 09, 2015 7.140 7.230 6.905 7.050 675,098 -0.09(-1.26%)
Oct 08, 2015 7.180 7.280 6.970 7.140 912,039 -0.18(-2.46%)
Oct 07, 2015 7.150 7.640 7.100 7.320 1,440,582 +0.31(+4.42%)
Oct 06, 2015 6.950 7.170 6.878 7.010 839,542 +0.08(+1.15%)
Oct 05, 2015 6.750 6.980 6.740 6.930 559,442 +0.24(+3.59%)
Oct 02, 2015 6.250 6.730 6.250 6.690 605,100 +0.35(+5.52%)
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.