FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.5771 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 0.6650 0.6800 0.6300 0.6513 326,773 +0.01(+0.98%)
Aug 30, 2019 0.6600 0.6800 0.6000 0.6450 537,200 +0.01(+1.74%)
Aug 29, 2019 0.5626 0.6850 0.5626 0.6340 2,380,661 +0.10(+19.62%)
Aug 28, 2019 0.5300 0.5680 0.5150 0.5300 624,582 +0.00(+0.00%)
Aug 27, 2019 0.5800 0.6095 0.5210 0.5300 637,231 -0.02(-3.64%)
Aug 26, 2019 0.5870 0.6196 0.5350 0.5500 903,336 +0.00(+0.00%)
Aug 23, 2019 0.5880 0.5890 0.5400 0.5500 644,300 -0.02(-3.51%)
Aug 22, 2019 0.5400 0.6000 0.5301 0.5700 930,765 +0.03(+5.03%)
Aug 21, 2019 0.5600 0.5600 0.5150 0.5427 153,335 -0.01(-1.51%)
Aug 20, 2019 0.5375 0.5700 0.5011 0.5510 804,142 +0.01(+2.04%)
Aug 19, 2019 0.5400 0.5900 0.5100 0.5400 166,418 -0.01(-1.82%)
Aug 16, 2019 0.5700 0.5700 0.5190 0.5500 183,800 +0.02(+2.80%)
Aug 15, 2019 0.5457 0.5500 0.5190 0.5350 164,668 -0.01(-0.93%)
Aug 14, 2019 0.5600 0.6000 0.5301 0.5400 153,463 -0.03(-5.26%)
Aug 13, 2019 0.5625 0.5990 0.5620 0.5700 158,653 +0.01(+1.79%)
Aug 12, 2019 0.5500 0.5800 0.5200 0.5600 276,024 +0.00(+0.00%)
Aug 09, 2019 0.6000 0.6000 0.5450 0.5600 224,000 -0.03(-5.08%)
Aug 08, 2019 0.6100 0.6200 0.5700 0.5900 159,493 -0.01(-2.14%)
Aug 07, 2019 0.6200 0.6549 0.5663 0.6029 326,635 -0.03(-4.60%)
Aug 06, 2019 0.7000 0.7162 0.6111 0.6320 297,396 -0.07(-9.71%)
Aug 05, 2019 0.6500 0.7000 0.6500 0.7000 440,548 +0.03(+4.81%)
Aug 02, 2019 0.6000 0.6948 0.5902 0.6679 787,400 +0.08(+13.20%)
Aug 01, 2019 0.5700 0.6400 0.5500 0.5900 929,225 +0.05(+9.26%)
Jul 31, 2019 0.5400 0.5600 0.5400 0.5400 444,110 -0.00(-0.07%)
Jul 30, 2019 0.5500 0.5500 0.5303 0.5404 159,723 +0.00(+0.00%)
Jul 29, 2019 0.5750 0.5800 0.5100 0.5404 532,130 -0.04(-6.83%)
Jul 26, 2019 0.5977 0.6300 0.5750 0.5800 188,300 -0.02(-2.95%)
Jul 25, 2019 0.6300 0.6390 0.5926 0.5976 118,934 -0.02(-3.72%)
Jul 24, 2019 0.6407 0.6449 0.5926 0.6207 166,225 -0.01(-1.69%)
Jul 23, 2019 0.6400 0.6500 0.6200 0.6314 124,695 -0.01(-1.16%)
Jul 22, 2019 0.6500 0.6646 0.6200 0.6388 375,275 -0.00(-0.22%)
Jul 19, 2019 0.6830 0.6898 0.6300 0.6402 141,600 -0.02(-3.38%)
Jul 18, 2019 0.6567 0.6792 0.6300 0.6626 286,075 +0.00(+0.33%)
Jul 17, 2019 0.7000 0.7100 0.6500 0.6604 281,417 -0.04(-5.66%)
Jul 16, 2019 0.6900 0.7100 0.6800 0.7000 268,922 +0.02(+2.90%)
Jul 15, 2019 0.6886 0.6900 0.6700 0.6803 160,808 +0.01(+0.83%)
Jul 12, 2019 0.7100 0.7100 0.6700 0.6747 223,000 -0.02(-2.64%)
Jul 11, 2019 0.7300 0.7317 0.6851 0.6930 280,082 -0.02(-2.75%)
Jul 10, 2019 0.7600 0.7600 0.7126 0.7126 346,167 -0.04(-5.63%)
Jul 09, 2019 0.7739 0.7746 0.7551 0.7551 171,399 -0.01(-1.94%)
Jul 08, 2019 0.8000 0.8473 0.6800 0.7700 1,965,949 -0.01(-0.80%)
Jul 05, 2019 0.7638 0.7900 0.7501 0.7762 123,500 +0.02(+2.09%)
Jul 03, 2019 0.7700 0.7799 0.7559 0.7603 54,700 -0.02(-2.28%)
Jul 02, 2019 0.7511 0.7800 0.7511 0.7780 64,143 +0.03(+3.73%)
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.