FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.2505 USD  -0.0095 (-3.65%)
Official Closing Price  /  Updated: 7:55 PM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.700 6.780 6.420 6.460 764,837 -0.28(-4.15%)
Aug 30, 2016 6.800 6.900 6.660 6.740 487,048 -0.08(-1.17%)
Aug 29, 2016 6.810 7.005 6.703 6.820 573,670 +0.01(+0.15%)
Aug 26, 2016 6.760 6.955 6.670 6.810 758,521 +0.10(+1.49%)
Aug 25, 2016 6.620 6.780 6.620 6.710 606,907 +0.04(+0.60%)
Aug 24, 2016 7.090 7.165 6.620 6.670 970,177 -0.49(-6.84%)
Aug 23, 2016 6.980 7.210 6.970 7.160 865,005 +0.19(+2.73%)
Aug 22, 2016 6.740 7.030 6.600 6.970 634,656 +0.15(+2.20%)
Aug 19, 2016 6.840 6.990 6.710 6.820 747,048 -0.05(-0.73%)
Aug 18, 2016 6.800 6.890 6.720 6.870 601,447 +0.18(+2.69%)
Aug 17, 2016 6.720 6.870 6.560 6.690 505,867 -0.07(-1.04%)
Aug 16, 2016 6.760 6.800 6.680 6.760 287,432 -0.04(-0.59%)
Aug 15, 2016 6.680 6.830 6.680 6.800 749,633 +0.18(+2.72%)
Aug 12, 2016 6.700 6.710 6.470 6.620 625,140 -0.03(-0.45%)
Aug 11, 2016 6.730 6.750 6.625 6.650 385,509 -0.06(-0.89%)
Aug 10, 2016 6.900 6.919 6.630 6.710 498,800 -0.11(-1.61%)
Aug 09, 2016 6.850 6.920 6.750 6.820 543,599 -0.01(-0.15%)
Aug 08, 2016 6.600 6.990 6.600 6.830 726,545 +0.25(+3.80%)
Aug 05, 2016 6.530 6.680 6.490 6.580 626,148 +0.09(+1.39%)
Aug 04, 2016 6.380 6.550 6.262 6.490 774,459 +0.09(+1.41%)
Aug 03, 2016 6.350 6.480 6.140 6.400 871,344 +0.06(+0.95%)
Aug 02, 2016 6.680 6.700 6.280 6.340 902,702 -0.26(-3.94%)
Aug 01, 2016 6.800 6.800 6.420 6.600 711,028 -0.23(-3.37%)
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%)
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.