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 (%)
Apr 30, 2020 0.3450 0.3700 0.3100 0.3540 1,330,685 +0.01(+3.15%)
Apr 29, 2020 0.3490 0.3570 0.3351 0.3432 833,750 +0.01(+1.69%)
Apr 28, 2020 0.3400 0.3500 0.3200 0.3375 1,223,694 +0.02(+5.63%)
Apr 27, 2020 0.3100 0.3305 0.2899 0.3195 1,065,603 -0.01(-3.15%)
Apr 24, 2020 0.3200 0.4193 0.3100 0.3299 10,700,501 +0.04(+13.64%)
Apr 23, 2020 0.2900 0.3100 0.2650 0.2903 3,143,560 +0.02(+7.60%)
Apr 22, 2020 0.2685 0.2700 0.2510 0.2698 536,353 +0.00(+0.45%)
Apr 21, 2020 0.2775 0.2775 0.2463 0.2686 912,089 +0.00(+0.94%)
Apr 20, 2020 0.2800 0.2950 0.2510 0.2661 1,544,538 -0.02(-6.60%)
Apr 17, 2020 0.3000 0.3000 0.2720 0.2849 1,362,000 -0.02(-5.03%)
Apr 16, 2020 0.3000 0.3100 0.2800 0.3000 1,106,624 +0.00(+1.42%)
Apr 15, 2020 0.3100 0.3120 0.2650 0.2958 1,321,510 -0.01(-4.58%)
Apr 14, 2020 0.3200 0.3200 0.3000 0.3100 881,940 +0.01(+4.52%)
Apr 13, 2020 0.3315 0.3400 0.2910 0.2966 1,451,105 -0.02(-5.24%)
Apr 09, 2020 0.3000 0.3320 0.2900 0.3130 2,664,000 +0.03(+11.79%)
Apr 08, 2020 0.2800 0.2900 0.2700 0.2800 674,872 +0.00(+0.36%)
Apr 07, 2020 0.3000 0.3000 0.2749 0.2790 635,742 -0.00(-0.36%)
Apr 06, 2020 0.2800 0.3100 0.2600 0.2800 1,300,948 -0.01(-3.38%)
Apr 03, 2020 0.2600 0.4176 0.2400 0.2898 14,364,800 +0.05(+20.85%)
Apr 02, 2020 0.2571 0.2816 0.2340 0.2398 1,175,530 -0.01(-4.27%)
Apr 01, 2020 0.2511 0.2695 0.2500 0.2505 949,611 -0.01(-3.65%)
Mar 31, 2020 0.2700 0.2900 0.2550 0.2600 1,047,848 -0.01(-3.70%)
Mar 30, 2020 0.2900 0.3000 0.2700 0.2700 580,650 -0.02(-6.22%)
Mar 27, 2020 0.3200 0.3200 0.2522 0.2879 1,930,100 -0.07(-20.03%)
Mar 26, 2020 0.3200 0.4000 0.3100 0.3600 1,755,412 +0.06(+20.00%)
Mar 25, 2020 0.3000 0.3300 0.2900 0.3000 730,431 +0.00(+0.00%)
Mar 24, 2020 0.3000 0.3200 0.2800 0.3000 961,850 +0.02(+8.85%)
Mar 23, 2020 0.3700 0.4260 0.2499 0.2756 2,341,924 -0.09(-25.51%)
Mar 20, 2020 0.2800 0.4450 0.2700 0.3700 9,409,000 +0.12(+48.00%)
Mar 19, 2020 0.2300 0.3000 0.2300 0.2500 1,035,942 +0.01(+5.26%)
Mar 18, 2020 0.2480 0.2800 0.2300 0.2375 450,760 +0.01(+3.26%)
Mar 17, 2020 0.2600 0.2800 0.2200 0.2300 519,251 -0.02(-8.00%)
Mar 16, 2020 0.2600 0.2600 0.2200 0.2500 444,464 -0.02(-7.41%)
Mar 13, 2020 0.3000 0.3190 0.2500 0.2700 525,400 -0.01(-3.57%)
Mar 12, 2020 0.3100 0.3100 0.2600 0.2800 545,435 -0.03(-9.47%)
Mar 11, 2020 0.3900 0.4000 0.2800 0.3093 2,169,167 -0.03(-9.03%)
Mar 10, 2020 0.4200 0.4200 0.3316 0.3400 1,014,811 +0.01(+3.03%)
Mar 09, 2020 0.3800 0.4200 0.3100 0.3300 1,453,947 -0.10(-23.31%)
Mar 06, 2020 0.5000 0.5000 0.4300 0.4303 662,600 -0.04(-8.45%)
Mar 05, 2020 0.5000 0.5300 0.4500 0.4700 816,849 -0.06(-11.07%)
Mar 04, 2020 0.5000 0.5800 0.5000 0.5285 909,386 -0.02(-3.89%)
Mar 03, 2020 0.4500 0.7200 0.4500 0.5499 7,697,273 +0.13(+31.65%)
Mar 02, 2020 0.4400 0.4900 0.3950 0.4177 622,173 -0.02(-5.07%)
Feb 28, 2020 0.4900 0.4950 0.4200 0.4400 431,300 -0.04(-8.33%)
Feb 27, 2020 0.4700 0.5000 0.4500 0.4800 387,085 +0.01(+1.05%)
Feb 26, 2020 0.4905 0.5000 0.4649 0.4750 328,611 -0.01(-1.06%)
Feb 25, 2020 0.5269 0.5269 0.4550 0.4801 629,107 -0.05(-8.88%)
Feb 24, 2020 0.5400 0.5400 0.5000 0.5269 362,015 -0.02(-4.20%)
Feb 21, 2020 0.5736 0.5800 0.5350 0.5500 210,800 -0.02(-3.51%)
Feb 20, 2020 0.5800 0.5800 0.5600 0.5700 240,154 -0.01(-1.72%)
Feb 19, 2020 0.5800 0.6000 0.5700 0.5800 76,867 -0.01(-1.21%)
Feb 18, 2020 0.5600 0.5998 0.5600 0.5871 220,632 +0.02(+2.66%)
Feb 14, 2020 0.5870 0.6100 0.5602 0.5719 187,600 -0.01(-1.40%)
Feb 13, 2020 0.6141 0.6300 0.5748 0.5800 227,276 -0.03(-5.04%)
Feb 12, 2020 0.6200 0.6600 0.5923 0.6108 386,430 +0.00(+0.13%)
Feb 11, 2020 0.5700 0.6300 0.5600 0.6100 214,779 +0.05(+7.96%)
Feb 10, 2020 0.5200 0.5700 0.5200 0.5650 156,321 +0.03(+4.96%)
Feb 07, 2020 0.5600 0.5614 0.5383 0.5383 228,800 -0.02(-3.15%)
Feb 06, 2020 0.5500 0.5650 0.5450 0.5558 276,153 +0.00(+0.13%)
Feb 05, 2020 0.5655 0.5900 0.5372 0.5551 238,221 -0.01(-1.72%)
Feb 04, 2020 0.5500 0.6000 0.5500 0.5648 365,129 -0.02(-3.45%)
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.