FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.7748 USD  +0.0378 (+5.13%)
Official Closing Price  /  Updated: 4:47 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.000 3.000 3.000 0 +0.17(+6.19%)
Mar 28, 2018 3.150 3.250 2.750 2.825 1,206,507 -0.27(-8.87%)
Mar 27, 2018 3.150 3.250 3.100 3.100 471,334 -0.10(-3.13%)
Mar 26, 2018 3.450 3.495 3.050 3.200 678,589 -0.20(-5.88%)
Mar 23, 2018 3.350 3.500 3.255 3.400 414,235 +0.10(+3.03%)
Mar 22, 2018 3.500 3.500 3.275 3.300 434,452 -0.25(-7.04%)
Mar 21, 2018 3.350 3.645 3.350 3.550 442,916 +0.17(+5.19%)
Mar 20, 2018 3.450 3.500 3.350 3.375 469,019 -0.02(-0.74%)
Mar 19, 2018 3.500 3.505 3.350 3.400 449,208 -0.15(-4.23%)
Mar 16, 2018 3.550 3.700 3.500 3.550 1,104,916 -0.05(-1.39%)
Mar 15, 2018 3.600 3.750 3.550 3.600 668,459 -0.02(-0.69%)
Mar 14, 2018 3.700 3.750 3.650 3.625 373,200 -0.05(-1.36%)
Mar 13, 2018 4.150 4.150 3.650 3.675 598,250 -0.48(-11.45%)
Mar 12, 2018 3.500 4.150 3.500 4.150 1,113,663 +0.80(+23.88%)
Mar 09, 2018 3.250 3.350 3.200 3.350 456,301 +0.25(+8.06%)
Mar 08, 2018 3.500 3.550 3.100 3.100 778,387 -0.35(-10.14%)
Mar 07, 2018 3.450 3.450 340,387 -0.07(-2.13%)
Mar 06, 2018 3.650 3.775 3.500 3.525 450,734 -0.12(-3.42%)
Mar 05, 2018 3.850 3.950 3.650 3.650 597,428 -0.25(-6.41%)
Mar 02, 2018 3.750 3.975 3.705 3.900 461,857 +0.15(+4.00%)
Mar 01, 2018 3.750 3.850 3.650 3.750 851,677 -0.35(-8.54%)
Feb 28, 2018 4.250 4.300 4.025 4.100 479,645 -0.20(-4.65%)
Feb 27, 2018 4.400 4.400 4.200 4.300 343,207 -0.10(-2.27%)
Feb 26, 2018 4.250 4.400 4.200 4.400 143,814 +0.15(+3.53%)
Feb 23, 2018 4.250 4.350 4.100 4.250 259,134 +0.00(+0.00%)
Feb 22, 2018 4.400 4.400 4.200 4.250 140,966 -0.15(-3.41%)
Feb 21, 2018 4.300 4.450 4.255 4.400 162,619 +0.05(+1.15%)
Feb 20, 2018 4.250 4.495 4.200 4.350 392,801 +0.10(+2.35%)
Feb 16, 2018 4.250 4.250 4.250 0 +0.10(+2.41%)
Feb 15, 2018 3.950 4.200 3.950 4.150 311,552 +0.20(+5.06%)
Feb 14, 2018 3.800 4.000 3.750 3.950 277,664 +0.15(+3.95%)
Feb 13, 2018 3.750 3.900 3.750 3.800 203,147 +0.00(+0.00%)
Feb 12, 2018 3.700 3.850 3.650 3.800 305,949 +0.10(+2.70%)
Feb 09, 2018 3.650 3.750 3.550 3.700 256,020 +0.05(+1.37%)
Feb 08, 2018 3.600 3.800 3.550 3.650 296,245 +0.02(+0.69%)
Feb 07, 2018 3.700 3.750 3.650 3.625 299,094 -0.02(-0.68%)
Feb 06, 2018 3.750 3.950 3.650 3.650 399,334 -0.20(-5.19%)
Feb 05, 2018 4.050 4.050 3.850 3.850 328,221 -0.25(-6.10%)
Feb 02, 2018 4.100 4.250 4.050 4.100 324,530 -0.05(-1.20%)
Feb 01, 2018 4.150 4.200 4.050 4.150 262,998 -0.05(-1.19%)
Jan 31, 2018 4.350 4.350 4.100 4.200 479,715 -0.10(-2.33%)
Jan 30, 2018 4.300 4.300 4.300 4.300 257,645 -0.05(-1.15%)
Jan 29, 2018 4.450 4.450 4.250 4.350 583,403 -0.10(-2.25%)
Jan 26, 2018 4.450 4.500 4.400 4.450 297,226 +0.00(+0.00%)
Jan 25, 2018 4.500 4.550 4.400 4.450 230,398 +0.00(+0.00%)
Jan 24, 2018 4.550 4.593 4.375 4.450 418,606 -0.15(-3.26%)
Jan 23, 2018 4.650 4.650 4.550 4.600 186,318 -0.05(-1.08%)
Jan 22, 2018 4.500 4.650 4.450 4.650 172,248 +0.10(+2.20%)
Jan 19, 2018 4.450 4.550 4.400 4.550 212,163 +0.10(+2.25%)
Jan 18, 2018 4.450 4.500 4.400 4.450 230,994 -0.05(-1.11%)
Jan 17, 2018 4.650 4.700 4.475 4.500 336,862 -0.15(-3.23%)
Jan 16, 2018 4.750 4.750 4.500 4.650 515,681 -0.05(-1.06%)
Jan 12, 2018 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 11, 2018 4.600 4.700 4.550 4.700 319,158 +0.10(+2.17%)
Jan 10, 2018 4.550 4.650 4.550 4.600 301,047 +0.05(+1.10%)
Jan 09, 2018 4.400 4.600 4.300 4.550 353,659 +0.15(+3.41%)
Jan 08, 2018 4.450 4.463 4.305 4.400 404,331 -0.10(-2.22%)
Jan 05, 2018 4.500 4.600 4.400 4.500 369,366 +0.00(+0.00%)
Jan 04, 2018 4.550 4.690 4.500 4.500 227,240 -0.05(-1.10%)
Jan 03, 2018 4.600 4.650 4.525 4.550 221,824 -0.05(-1.09%)
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.