FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.7350 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:56 PM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 09, 2020 0.7440 0.7643 0.7201 0.7350 257,738 +0.01(+0.68%)
Jul 08, 2020 0.7361 0.7550 0.7150 0.7300 220,067 -0.01(-0.69%)
Jul 07, 2020 0.7301 0.7621 0.7250 0.7351 255,476 -0.00(-0.57%)
Jul 06, 2020 0.8200 0.8250 0.7300 0.7393 688,042 -0.04(-4.58%)
Jul 02, 2020 0.7499 0.8000 0.7300 0.7748 439,800 +0.03(+4.70%)
Jul 01, 2020 0.7100 0.7500 0.7100 0.7400 517,316 +0.03(+4.24%)
Jun 30, 2020 0.6890 0.7200 0.6603 0.7099 539,390 +0.05(+8.28%)
Jun 29, 2020 0.6500 0.6791 0.6400 0.6556 266,988 +0.01(+0.91%)
Jun 26, 2020 0.6900 0.7000 0.6497 0.6497 509,300 -0.05(-7.19%)
Jun 25, 2020 0.6500 0.7200 0.6500 0.7000 235,171 +0.00(+0.03%)
Jun 24, 2020 0.7126 0.7199 0.6671 0.6998 260,987 -0.01(-1.45%)
Jun 23, 2020 0.7096 0.7450 0.7096 0.7101 274,148 -0.01(-1.81%)
Jun 22, 2020 0.7600 0.7800 0.7020 0.7232 675,310 -0.06(-7.73%)
Jun 19, 2020 0.7700 0.8000 0.7500 0.7838 538,800 +0.03(+4.51%)
Jun 18, 2020 0.7800 0.8000 0.7500 0.7500 314,362 -0.03(-3.85%)
Jun 17, 2020 0.8400 0.8400 0.7600 0.7800 462,993 -0.03(-4.15%)
Jun 16, 2020 0.8200 0.8545 0.7803 0.8138 767,469 +0.01(+1.72%)
Jun 15, 2020 0.7600 0.8000 0.7500 0.8000 636,777 -0.03(-3.50%)
Jun 12, 2020 0.7300 0.8500 0.7300 0.8290 1,026,200 +0.15(+21.91%)
Jun 11, 2020 0.7700 0.8000 0.6500 0.6800 1,448,300 -0.12(-15.00%)
Jun 10, 2020 0.8300 0.8600 0.7900 0.8000 715,710 +0.01(+1.27%)
Jun 09, 2020 0.8400 0.8500 0.7800 0.7900 1,064,711 -0.04(-4.82%)
Jun 08, 2020 0.8500 0.8800 0.8100 0.8300 1,353,909 +0.02(+2.47%)
Jun 05, 2020 0.8100 0.9300 0.8000 0.8100 2,240,900 -0.02(-2.41%)
Jun 04, 2020 0.8400 0.9000 0.7800 0.8300 2,646,685 -0.09(-9.78%)
Jun 03, 2020 0.6200 0.9700 0.6100 0.9200 6,937,966 +0.29(+46.05%)
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%)
May 01, 2020 0.3465 0.3600 0.3204 0.3210 669,700 -0.03(-9.32%)
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%)
Feb 03, 2020 0.6472 0.6500 0.5542 0.5850 443,639 -0.06(-9.83%)
Jan 31, 2020 0.6650 0.6750 0.6390 0.6488 388,000 -0.01(-1.62%)
Jan 30, 2020 0.6800 0.6800 0.6400 0.6595 275,033 -0.03(-4.42%)
Jan 29, 2020 0.6800 0.6900 0.6555 0.6900 139,789 +0.02(+2.99%)
Jan 28, 2020 0.6600 0.6800 0.6500 0.6700 121,300 +0.02(+2.60%)
Jan 27, 2020 0.6502 0.6889 0.6502 0.6530 128,065 -0.03(-4.67%)
Jan 24, 2020 0.7002 0.7002 0.6700 0.6850 279,400 -0.01(-2.14%)
Jan 23, 2020 0.6900 0.7100 0.6900 0.7000 331,986 +0.01(+1.45%)
Jan 22, 2020 0.7000 0.7000 0.6700 0.6900 187,009 -0.01(-0.95%)
Jan 21, 2020 0.6800 0.7000 0.6510 0.6966 398,657 +0.02(+3.46%)
Jan 17, 2020 0.6845 0.7000 0.6703 0.6733 111,500 -0.02(-2.93%)
Jan 16, 2020 0.6992 0.7200 0.6700 0.6936 283,634 +0.01(+2.00%)
Jan 15, 2020 0.6700 0.7000 0.6700 0.6800 512,748 +0.01(+1.49%)
Jan 14, 2020 0.6800 0.7000 0.6700 0.6700 388,633 -0.01(-1.47%)
Jan 13, 2020 0.6700 0.7100 0.6500 0.6800 399,180 +0.02(+2.66%)
Jan 10, 2020 0.6700 0.7100 0.6555 0.6624 300,900 -0.04(-5.34%)
Jan 09, 2020 0.7300 0.7300 0.6800 0.6998 228,278 -0.03(-4.14%)
Jan 08, 2020 0.8137 0.8200 0.6730 0.7300 581,282 -0.08(-10.32%)
Jan 07, 2020 0.8246 0.8334 0.8000 0.8140 95,687 -0.01(-0.99%)
Jan 06, 2020 0.8350 0.8500 0.8100 0.8221 200,015 +0.00(+0.26%)
Jan 03, 2020 0.8200 0.8448 0.7802 0.8200 320,000 +0.01(+0.81%)
Jan 02, 2020 0.6500 0.8844 0.6301 0.8134 908,073 +0.16(+25.14%)
Dec 31, 2019 0.7100 0.7300 0.6323 0.6500 988,100 -0.06(-8.45%)
Dec 30, 2019 0.7607 0.7799 0.7002 0.7100 604,756 -0.06(-8.05%)
Dec 27, 2019 0.8200 0.8300 0.7017 0.7722 890,000 -0.06(-6.96%)
Dec 26, 2019 0.8700 0.9300 0.8200 0.8300 816,474 -0.04(-4.60%)
Dec 24, 2019 0.8500 0.8985 0.8500 0.8700 406,600 +0.03(+3.57%)
Dec 23, 2019 0.6800 0.8500 0.6800 0.8400 960,424 +0.15(+21.26%)
Dec 20, 2019 0.6700 0.7300 0.6600 0.6927 527,900 +0.01(+1.12%)
Dec 19, 2019 0.6200 0.6950 0.6200 0.6850 770,031 +0.06(+8.73%)
Dec 18, 2019 0.6500 0.6900 0.5900 0.6300 798,617 +0.00(+0.00%)
Dec 17, 2019 0.5500 0.6300 0.5000 0.6300 1,543,770 +0.15(+31.25%)
Dec 16, 2019 0.4750 0.4890 0.4725 0.4800 57,954 +0.00(+0.00%)
Dec 13, 2019 0.4900 0.4900 0.4700 0.4800 82,000 -0.01(-1.15%)
Dec 12, 2019 0.4550 0.4860 0.4550 0.4856 203,844 +0.02(+5.15%)
Dec 11, 2019 0.4600 0.4886 0.4500 0.4618 160,042 -0.01(-2.41%)
Dec 10, 2019 0.4763 0.4900 0.4605 0.4732 200,338 -0.02(-3.23%)
Dec 09, 2019 0.4800 0.4900 0.4700 0.4890 120,956 +0.02(+4.04%)
Dec 06, 2019 0.4800 0.5000 0.4700 0.4700 125,900 -0.01(-2.08%)
Dec 05, 2019 0.4939 0.5196 0.4800 0.4800 79,646 -0.02(-4.36%)
Dec 04, 2019 0.5087 0.5400 0.5000 0.5019 238,542 -0.03(-5.07%)
Dec 03, 2019 0.5166 0.5300 0.5025 0.5287 132,351 +0.02(+3.04%)
Dec 02, 2019 0.4900 0.5200 0.4865 0.5131 132,305 +0.03(+6.03%)
Nov 29, 2019 0.4500 0.4925 0.4500 0.4839 49,200 +0.02(+4.06%)
Nov 27, 2019 0.4807 0.4960 0.4600 0.4650 93,000 -0.02(-4.06%)
Nov 26, 2019 0.4867 0.4926 0.4720 0.4847 81,536 -0.01(-1.08%)
Nov 25, 2019 0.4500 0.4949 0.4500 0.4900 324,950 +0.03(+6.34%)
Nov 22, 2019 0.4775 0.5000 0.4557 0.4608 145,300 -0.02(-3.50%)
Nov 21, 2019 0.4919 0.5149 0.4550 0.4775 215,832 -0.01(-1.55%)
Nov 20, 2019 0.5000 0.5299 0.4850 0.4850 187,526 -0.04(-8.47%)
Nov 19, 2019 0.5300 0.5400 0.4952 0.5299 234,007 -0.00(-0.02%)
Nov 18, 2019 0.5000 0.5300 0.4900 0.5300 231,179 +0.03(+5.79%)
Nov 15, 2019 0.4642 0.5499 0.4642 0.5010 387,500 +0.03(+6.60%)
Nov 14, 2019 0.5000 0.5089 0.4200 0.4700 313,633 -0.03(-6.47%)
Nov 13, 2019 0.5100 0.5175 0.4900 0.5025 234,223 +0.01(+2.55%)
Nov 12, 2019 0.5320 0.5450 0.3850 0.4900 1,739,062 -0.04(-7.76%)
Nov 11, 2019 0.5600 0.5690 0.5200 0.5312 259,576 -0.03(-4.72%)
Nov 08, 2019 0.6000 0.6000 0.5400 0.5575 372,600 -0.05(-7.91%)
Nov 07, 2019 0.5850 0.6200 0.5500 0.6054 325,823 +0.02(+3.66%)
Nov 06, 2019 0.5800 0.5899 0.5500 0.5840 340,354 +0.00(+0.69%)
Nov 05, 2019 0.5700 0.6200 0.5500 0.5800 386,134 +0.01(+0.97%)
Nov 04, 2019 0.5500 0.5800 0.5500 0.5744 243,028 +0.02(+4.44%)
Nov 01, 2019 0.5376 0.5595 0.5251 0.5500 143,300 -0.00(-0.54%)
Oct 31, 2019 0.5729 0.5775 0.5098 0.5530 391,128 -0.02(-2.98%)
Oct 30, 2019 0.5707 0.5711 0.5590 0.5700 47,466 +0.01(+0.88%)
Oct 29, 2019 0.5874 0.5890 0.5602 0.5650 203,857 -0.03(-4.24%)
Oct 28, 2019 0.5700 0.5900 0.5600 0.5900 123,124 +0.01(+1.13%)
Oct 25, 2019 0.5700 0.5897 0.5542 0.5834 110,200 +0.02(+3.77%)
Oct 24, 2019 0.5700 0.5899 0.5445 0.5622 180,913 -0.00(-0.67%)
Oct 23, 2019 0.6000 0.6000 0.5650 0.5660 284,156 -0.01(-1.96%)
Oct 22, 2019 0.5400 0.5996 0.5400 0.5773 395,393 +0.04(+6.51%)
Oct 21, 2019 0.5608 0.5699 0.5407 0.5420 156,973 -0.02(-3.11%)
Oct 18, 2019 0.5800 0.5800 0.5406 0.5594 200,700 +0.01(+1.71%)
Oct 17, 2019 0.5950 0.6230 0.5400 0.5500 392,450 -0.03(-5.55%)
Oct 16, 2019 0.5708 0.5898 0.5701 0.5823 125,002 +0.01(+0.90%)
Oct 15, 2019 0.5827 0.5998 0.5652 0.5771 269,652 -0.00(-0.50%)
Oct 14, 2019 0.6000 0.6000 0.5571 0.5800 206,264 -0.01(-1.02%)
Oct 11, 2019 0.5500 0.5950 0.5500 0.5860 345,200 +0.04(+7.27%)
Oct 10, 2019 0.5529 0.5889 0.5400 0.5463 269,571 -0.00(-0.65%)
Oct 09, 2019 0.5600 0.5998 0.5451 0.5499 359,313 -0.03(-5.19%)
Oct 08, 2019 0.6200 0.6300 0.5500 0.5800 639,528 -0.03(-4.92%)
Oct 07, 2019 0.6300 0.6500 0.6000 0.6100 541,481 +0.01(+1.67%)
Oct 04, 2019 0.6200 0.6398 0.5701 0.6000 430,200 -0.03(-4.76%)
Oct 03, 2019 0.5900 0.6300 0.5500 0.6300 758,694 +0.04(+6.78%)
Oct 02, 2019 0.5800 0.5988 0.5536 0.5900 486,900 +0.00(+0.00%)
Oct 01, 2019 0.5800 0.6200 0.5500 0.5900 789,151 +0.03(+4.74%)
Sep 30, 2019 0.5600 0.5981 0.5600 0.5633 174,046 +0.01(+1.83%)
Sep 27, 2019 0.5580 0.5800 0.5500 0.5532 259,800 -0.01(-2.09%)
Sep 26, 2019 0.5874 0.6197 0.5507 0.5650 353,024 -0.03(-4.24%)
Sep 25, 2019 0.6100 0.6494 0.5811 0.5900 322,166 -0.03(-4.79%)
Sep 24, 2019 0.6522 0.6750 0.6100 0.6197 279,763 -0.03(-4.43%)
Sep 23, 2019 0.6201 0.6700 0.6200 0.6484 208,680 -0.01(-1.19%)
Sep 20, 2019 0.6900 0.6999 0.6400 0.6562 513,600 -0.05(-7.58%)
Sep 19, 2019 0.7500 0.7500 0.6800 0.7100 287,233 +0.01(+1.72%)
Sep 18, 2019 0.7405 0.7550 0.6899 0.6980 550,982 -0.05(-6.62%)
Sep 17, 2019 0.8000 0.8000 0.7287 0.7475 243,125 -0.03(-4.17%)
Sep 16, 2019 0.8700 0.8800 0.7500 0.7800 414,806 -0.01(-1.27%)
Sep 13, 2019 0.7000 0.7912 0.7000 0.7900 483,200 +0.03(+3.95%)
Sep 12, 2019 0.8000 0.8300 0.7000 0.7600 1,120,438 -0.04(-5.00%)
Sep 11, 2019 0.8200 0.8672 0.7900 0.8000 821,394 -0.01(-1.04%)
Sep 10, 2019 0.8400 0.8500 0.7800 0.8084 761,580 -0.02(-2.60%)
Sep 09, 2019 0.8000 0.8300 0.7800 0.8300 793,841 +0.05(+6.41%)
Sep 06, 2019 1.000 1.000 0.7551 0.7800 2,109,100 +0.06(+8.44%)
Sep 05, 2019 0.6700 0.7500 0.6700 0.7193 1,120,371 +0.05(+7.36%)
Sep 04, 2019 0.6500 0.7000 0.6500 0.6700 660,907 +0.02(+2.87%)
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.