FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.4700 USD  -0.0100 (-2.08%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.64 15.19 13.34 13.67 3,724,298 -1.27(-8.50%)
Feb 27, 2014 11.46 15.02 11.10 14.94 10,922,282 +5.91(+65.45%)
Feb 26, 2014 9.660 9.830 8.830 9.030 1,095,900 -0.67(-6.91%)
Feb 25, 2014 9.670 9.880 9.030 9.700 1,016,045 -0.02(-0.21%)
Feb 24, 2014 9.380 9.740 9.050 9.720 1,171,680 +0.67(+7.40%)
Feb 21, 2014 8.750 9.120 8.750 9.050 823,001 +0.46(+5.36%)
Feb 20, 2014 7.950 8.640 7.950 8.590 833,993 +0.61(+7.64%)
Feb 19, 2014 8.070 8.450 7.800 7.980 571,125 -0.11(-1.36%)
Feb 18, 2014 7.760 8.100 7.650 8.090 494,754 +0.32(+4.12%)
Feb 14, 2014 7.620 7.770 7.770 7.770 286,400 +0.07(+0.91%)
Feb 13, 2014 7.450 7.800 7.340 7.700 434,925 +0.24(+3.22%)
Feb 12, 2014 7.420 7.580 7.300 7.460 320,719 +0.05(+0.67%)
Feb 11, 2014 7.650 7.780 7.310 7.410 411,086 -0.13(-1.72%)
Feb 10, 2014 7.400 7.860 7.340 7.540 763,867 +0.14(+1.89%)
Feb 07, 2014 7.220 7.540 7.170 7.400 699,194 +0.24(+3.35%)
Feb 06, 2014 6.670 7.410 6.670 7.160 666,147 +0.51(+7.67%)
Feb 05, 2014 6.690 6.760 6.300 6.650 399,150 -0.10(-1.48%)
Feb 04, 2014 6.660 6.990 6.380 6.750 544,766 +0.10(+1.50%)
Feb 03, 2014 6.990 7.160 6.610 6.650 457,135 -0.39(-5.54%)
Jan 31, 2014 6.960 7.180 6.810 7.040 354,072 +0.05(+0.72%)
Jan 30, 2014 7.110 7.300 6.990 6.990 611,298 +0.08(+1.16%)
Jan 29, 2014 6.630 6.960 6.160 6.910 740,460 +0.27(+4.07%)
Jan 28, 2014 6.500 6.800 6.500 6.640 585,842 +0.04(+0.61%)
Jan 27, 2014 7.160 7.250 6.230 6.600 1,300,988 -0.62(-8.59%)
Jan 24, 2014 8.110 8.140 6.600 7.220 2,281,050 -0.97(-11.84%)
Jan 23, 2014 8.050 8.370 7.810 8.190 944,038 +0.12(+1.49%)
Jan 22, 2014 7.890 8.338 7.740 8.070 1,156,020 +0.33(+4.26%)
Jan 21, 2014 7.400 7.890 7.340 7.740 979,655 +0.46(+6.32%)
Jan 17, 2014 7.510 7.280 7.280 7.280 1,120,600 -0.17(-2.28%)
Jan 16, 2014 7.040 7.630 6.910 7.450 2,094,610 +0.61(+8.92%)
Jan 15, 2014 6.380 6.880 6.180 6.840 1,088,961 +0.46(+7.21%)
Jan 14, 2014 5.850 6.380 5.820 6.380 591,472 +0.56(+9.62%)
Jan 13, 2014 6.090 6.430 5.750 5.820 1,288,852 -0.11(-1.85%)
Jan 10, 2014 5.840 6.160 5.650 5.930 1,013,261 +0.12(+2.07%)
Jan 09, 2014 5.470 5.890 5.330 5.810 1,130,840 +0.31(+5.64%)
Jan 08, 2014 5.600 5.630 5.320 5.500 742,555 -0.06(-1.08%)
Jan 07, 2014 5.130 5.560 5.110 5.560 756,249 +0.45(+8.81%)
Jan 06, 2014 5.060 5.270 5.000 5.110 286,807 +0.03(+0.59%)
Jan 03, 2014 5.230 5.340 5.045 5.080 302,612 -0.15(-2.87%)
Jan 02, 2014 5.100 5.260 4.830 5.230 642,441 +0.14(+2.75%)
Dec 31, 2013 5.070 5.090 5.090 5.090 580,600 -0.06(-1.17%)
Dec 30, 2013 5.450 5.517 5.050 5.150 669,181 -0.18(-3.38%)
Dec 27, 2013 4.790 5.460 4.420 5.330 1,566,395 +0.53(+11.04%)
Dec 26, 2013 4.700 4.940 4.690 4.800 643,500 +0.13(+2.78%)
Dec 24, 2013 4.360 4.800 4.329 4.670 549,002 +0.28(+6.38%)
Dec 23, 2013 4.000 4.660 3.950 4.390 868,183 +0.44(+11.14%)
Dec 20, 2013 3.840 3.970 3.790 3.950 279,322 +0.06(+1.54%)
Dec 19, 2013 3.850 4.000 3.790 3.890 238,610 +0.00(+0.00%)
Dec 18, 2013 3.940 4.090 3.840 3.890 144,314 -0.03(-0.77%)
Dec 17, 2013 3.930 4.050 3.870 3.920 219,812 +0.00(+0.00%)
Dec 16, 2013 3.960 4.200 3.900 3.920 348,936 -0.08(-2.00%)
Dec 13, 2013 3.850 4.249 3.810 4.000 674,310 +0.19(+4.99%)
Dec 12, 2013 3.830 3.900 3.770 3.810 210,830 +0.04(+1.06%)
Dec 11, 2013 4.170 4.240 3.735 3.770 1,054,858 -0.40(-9.59%)
Dec 10, 2013 4.280 4.459 4.150 4.170 298,823 -0.11(-2.57%)
Dec 09, 2013 4.550 4.580 4.170 4.280 572,647 -0.25(-5.52%)
Dec 06, 2013 4.520 4.690 4.320 4.530 0 +0.01(+0.22%)
Dec 05, 2013 4.190 4.660 4.150 4.520 0 +0.23(+5.36%)
Dec 04, 2013 3.830 4.420 3.800 4.290 0 +0.54(+14.25%)
Dec 03, 2013 3.840 3.840 3.650 3.755 0 -0.10(-2.47%)
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.