FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.5305 USD  -0.0195 (-3.55%)
Streaming Delayed Price  /  Updated: 2:40 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.760 6.950 6.510 6.830 965,865 +0.05(+0.74%)
Jul 28, 2016 7.450 7.500 6.560 6.780 2,576,839 +0.33(+5.12%)
Jul 27, 2016 6.310 6.530 6.245 6.450 1,003,186 +0.17(+2.71%)
Jul 26, 2016 5.790 6.280 5.720 6.280 966,800 +0.52(+9.03%)
Jul 25, 2016 5.810 5.900 5.720 5.760 386,043 -0.12(-2.04%)
Jul 22, 2016 5.840 5.980 5.770 5.880 287,774 +0.04(+0.68%)
Jul 21, 2016 6.040 6.100 5.791 5.840 605,709 -0.19(-3.15%)
Jul 20, 2016 6.080 6.180 5.952 6.030 592,977 -0.07(-1.15%)
Jul 19, 2016 6.070 6.130 6.030 6.100 339,562 -0.01(-0.16%)
Jul 18, 2016 5.920 6.160 5.810 6.110 456,366 +0.15(+2.52%)
Jul 15, 2016 6.010 6.020 5.860 5.960 357,994 +0.01(+0.17%)
Jul 14, 2016 6.190 6.190 5.870 5.950 605,694 -0.14(-2.30%)
Jul 13, 2016 6.080 6.200 5.910 6.090 531,958 -0.01(-0.16%)
Jul 12, 2016 5.900 6.181 5.870 6.100 694,921 +0.34(+5.90%)
Jul 11, 2016 5.700 5.910 5.646 5.760 411,960 +0.07(+1.23%)
Jul 08, 2016 5.670 5.770 5.610 5.690 441,620 +0.10(+1.79%)
Jul 07, 2016 5.840 5.970 5.490 5.590 638,880 -0.03(-0.53%)
Jul 05, 2016 5.860 5.960 5.530 5.620 729,971 -0.34(-5.70%)
Jul 01, 2016 5.440 5.960 5.960 5.960 1,223,500 +0.51(+9.36%)
Jun 30, 2016 5.030 5.500 4.900 5.450 1,274,640 +0.41(+8.13%)
Jun 29, 2016 4.970 5.090 4.900 5.040 642,232 +0.16(+3.28%)
Jun 28, 2016 4.770 5.030 4.770 4.880 469,594 +0.20(+4.27%)
Jun 27, 2016 5.050 5.050 4.640 4.680 642,904 -0.47(-9.13%)
Jun 24, 2016 5.110 5.200 4.950 5.150 787,500 -0.25(-4.63%)
Jun 23, 2016 5.350 5.450 5.280 5.400 383,226 +0.13(+2.47%)
Jun 22, 2016 5.320 5.370 5.210 5.270 293,407 -0.03(-0.57%)
Jun 21, 2016 5.360 5.392 5.130 5.300 330,059 -0.07(-1.30%)
Jun 20, 2016 5.630 5.900 5.340 5.370 563,181 -0.19(-3.42%)
Jun 17, 2016 5.480 5.730 5.390 5.560 591,434 +0.12(+2.21%)
Jun 16, 2016 5.420 5.480 5.280 5.440 247,958 -0.03(-0.55%)
Jun 15, 2016 5.470 5.655 5.310 5.470 372,264 -0.02(-0.36%)
Jun 14, 2016 5.490 5.690 5.410 5.490 393,521 -0.08(-1.44%)
Jun 13, 2016 5.650 5.830 5.510 5.570 480,797 -0.17(-2.96%)
Jun 10, 2016 5.920 5.950 5.670 5.740 598,914 -0.27(-4.49%)
Jun 09, 2016 6.270 6.270 5.850 6.010 718,020 -0.31(-4.91%)
Jun 08, 2016 6.400 6.490 6.280 6.320 525,491 -0.05(-0.78%)
Jun 07, 2016 6.490 6.490 6.230 6.370 535,509 -0.08(-1.24%)
Jun 06, 2016 6.490 6.530 6.320 6.450 660,460 -0.01(-0.15%)
Jun 03, 2016 6.530 6.576 6.320 6.460 410,627 -0.04(-0.62%)
Jun 02, 2016 6.400 6.760 6.310 6.500 870,918 +0.03(+0.46%)
Jun 01, 2016 6.280 6.580 6.210 6.470 858,419 +0.14(+2.21%)
May 31, 2016 6.090 6.480 6.080 6.330 1,197,200 +0.26(+4.28%)
May 27, 2016 5.770 6.070 6.070 6.070 575,300 +0.28(+4.84%)
May 26, 2016 6.080 6.377 5.760 5.790 2,200,456 -0.25(-4.14%)
May 25, 2016 5.110 6.070 5.070 6.040 2,431,644 +1.03(+20.56%)
May 24, 2016 4.760 5.050 4.760 5.010 1,115,305 +0.36(+7.74%)
May 23, 2016 4.650 4.730 4.550 4.650 281,287 -0.04(-0.85%)
May 20, 2016 4.560 4.730 4.540 4.690 332,667 +0.16(+3.53%)
May 19, 2016 4.280 4.630 4.280 4.530 664,516 +0.20(+4.62%)
May 18, 2016 4.140 4.370 4.110 4.330 539,439 +0.21(+5.10%)
May 17, 2016 4.210 4.340 4.090 4.120 394,753 -0.09(-2.14%)
May 16, 2016 4.240 4.390 4.170 4.210 411,624 +0.07(+1.69%)
May 13, 2016 4.260 4.399 4.105 4.140 361,460 -0.15(-3.50%)
May 12, 2016 4.480 4.560 4.215 4.290 495,960 -0.14(-3.16%)
May 11, 2016 4.450 4.800 4.340 4.430 506,829 -0.02(-0.45%)
May 10, 2016 4.250 4.610 4.250 4.450 537,358 +0.20(+4.71%)
May 09, 2016 4.640 4.650 4.230 4.250 990,064 -0.39(-8.41%)
May 06, 2016 4.310 4.670 4.190 4.640 739,552 +0.27(+6.18%)
May 05, 2016 3.800 4.380 3.740 4.370 885,827 +0.11(+2.58%)
May 04, 2016 4.300 4.490 4.145 4.260 460,849 -0.02(-0.47%)
May 03, 2016 4.420 4.420 4.067 4.280 526,925 -0.24(-5.31%)
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.