FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.6299 USD  -0.0072 (-1.13%)
Official Closing Price  /  Updated: 7:45 PM EDT, Jun 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 02, 2020 0.6400 0.6500 0.5900 0.6299 544,433 -0.01(-1.13%)
Jun 01, 2020 0.6510 0.6749 0.6100 0.6371 1,125,231 -0.03(-4.48%)
May 29, 2020 0.5700 0.6800 0.5310 0.6670 3,599,600 +0.18(+36.12%)
May 28, 2020 0.5400 0.5500 0.4800 0.4900 782,868 -0.06(-10.91%)
May 27, 2020 0.6100 0.6100 0.5300 0.5500 780,724 -0.03(-5.64%)
May 26, 2020 0.5600 0.6149 0.5270 0.5829 1,092,494 -0.01(-1.07%)
May 22, 2020 0.6036 0.6500 0.5501 0.5892 1,863,400 -0.05(-7.61%)
May 21, 2020 0.5000 0.6758 0.4986 0.6377 3,736,115 +0.15(+30.14%)
May 20, 2020 0.4500 0.4900 0.4400 0.4900 815,237 +0.04(+8.89%)
May 19, 2020 0.4500 0.4600 0.4300 0.4500 768,068 +0.03(+7.14%)
May 18, 2020 0.3700 0.4300 0.3600 0.4200 1,464,172 +0.05(+12.60%)
May 15, 2020 0.3802 0.3980 0.3649 0.3730 513,200 -0.01(-1.84%)
May 14, 2020 0.3900 0.4000 0.3700 0.3800 429,458 +0.00(+0.00%)
May 13, 2020 0.4600 0.4600 0.3700 0.3800 1,135,370 -0.06(-13.04%)
May 12, 2020 0.3901 0.4370 0.3850 0.4370 1,222,498 +0.04(+9.25%)
May 11, 2020 0.4200 0.4200 0.3900 0.4000 779,976 -0.02(-3.73%)
May 08, 2020 0.4500 0.4500 0.3710 0.4155 1,297,200 +0.01(+1.34%)
May 07, 2020 0.3900 0.4100 0.3700 0.4100 2,191,038 +0.04(+11.05%)
May 06, 2020 0.3780 0.3889 0.3501 0.3692 505,832 +0.01(+2.56%)
May 05, 2020 0.3400 0.4100 0.3300 0.3600 3,197,042 +0.04(+11.11%)
May 04, 2020 0.3369 0.3486 0.3000 0.3240 956,776 +0.00(+0.93%)
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.