FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.6561 USD  -0.0568 (-7.97%)
Streaming Delayed Price  /  Updated: 1:39 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.150 1.190 1.150 1.160 429,024 +0.01(+0.87%)
Feb 27, 2019 1.160 1.190 1.150 1.150 166,707 -0.01(-0.86%)
Feb 26, 2019 1.190 1.200 1.160 1.160 166,558 -0.03(-2.52%)
Feb 25, 2019 1.200 1.220 1.180 1.190 368,960 -0.01(-0.83%)
Feb 22, 2019 1.170 1.210 1.150 1.200 254,000 +0.03(+2.56%)
Feb 21, 2019 1.170 1.230 1.160 1.170 170,638 -0.01(-0.85%)
Feb 20, 2019 1.150 1.230 1.150 1.180 247,204 +0.03(+2.61%)
Feb 19, 2019 1.140 1.160 1.120 1.150 267,868 +0.01(+0.88%)
Feb 15, 2019 1.140 1.210 1.130 1.140 233,800 +0.02(+1.79%)
Feb 14, 2019 1.180 1.194 1.120 1.120 261,084 -0.06(-5.08%)
Feb 13, 2019 1.110 1.220 1.110 1.180 411,192 +0.07(+6.31%)
Feb 12, 2019 1.130 1.174 1.110 1.110 187,056 -0.03(-2.63%)
Feb 11, 2019 1.110 1.180 1.110 1.140 195,659 +0.00(+0.00%)
Feb 08, 2019 1.190 1.220 1.130 1.140 151,900 -0.04(-3.39%)
Feb 07, 2019 1.210 1.240 1.060 1.180 238,300 -0.04(-3.28%)
Feb 06, 2019 1.250 1.280 1.220 1.220 149,484 -0.03(-2.40%)
Feb 05, 2019 1.270 1.310 1.250 1.250 573,335 -0.03(-2.34%)
Feb 04, 2019 1.300 1.320 1.270 1.280 101,733 -0.04(-3.03%)
Feb 01, 2019 1.310 1.350 1.280 1.320 269,300 +0.04(+3.13%)
Jan 31, 2019 1.370 1.400 1.230 1.280 373,072 -0.08(-5.88%)
Jan 30, 2019 1.400 1.480 1.350 1.360 384,672 -0.04(-2.86%)
Jan 29, 2019 1.500 1.570 1.370 1.400 290,335 -0.09(-6.04%)
Jan 28, 2019 1.340 1.670 1.340 1.490 786,656 +0.15(+11.19%)
Jan 25, 2019 1.250 1.350 1.240 1.340 326,300 +0.11(+8.94%)
Jan 24, 2019 1.200 1.290 1.200 1.230 147,371 +0.04(+3.36%)
Jan 23, 2019 1.210 1.250 1.160 1.190 118,044 -0.03(-2.46%)
Jan 22, 2019 1.140 1.300 1.110 1.220 536,821 +0.09(+7.96%)
Jan 18, 2019 1.100 1.150 1.070 1.130 360,200 +0.05(+4.63%)
Jan 17, 2019 1.040 1.110 1.040 1.080 133,262 +0.03(+2.86%)
Jan 16, 2019 1.130 1.180 1.050 1.050 192,740 -0.08(-7.08%)
Jan 15, 2019 1.130 1.150 1.100 1.130 118,555 +0.00(+0.00%)
Jan 14, 2019 1.170 1.190 1.100 1.130 231,119 -0.04(-3.42%)
Jan 11, 2019 1.170 1.300 1.100 1.170 829,800 -0.02(-1.68%)
Jan 10, 2019 1.260 1.260 1.170 1.190 297,637 -0.06(-4.80%)
Jan 09, 2019 1.190 1.270 1.180 1.250 267,812 +0.07(+5.93%)
Jan 08, 2019 1.170 1.240 1.150 1.180 238,669 +0.04(+3.51%)
Jan 07, 2019 1.130 1.170 1.080 1.140 325,098 +0.02(+1.79%)
Jan 04, 2019 0.9900 1.200 0.9800 1.120 981,400 +0.12(+12.00%)
Jan 03, 2019 1.080 1.080 0.9900 1.000 560,849 -0.09(-8.26%)
Jan 02, 2019 0.9584 1.110 0.8545 1.090 832,197 +0.23(+26.74%)
Dec 31, 2018 0.8100 0.9000 0.7600 0.8600 1,870,400 +0.05(+6.17%)
Dec 28, 2018 0.8400 0.8800 0.7900 0.8100 553,400 -0.05(-5.78%)
Dec 27, 2018 0.8500 0.8910 0.8146 0.8597 365,468 -0.01(-1.23%)
Dec 26, 2018 0.9900 0.9900 0.7900 0.8704 702,164 -0.03(-2.86%)
Dec 24, 2018 1.030 1.030 0.8950 0.8960 297,300 -0.03(-3.66%)
Dec 21, 2018 0.9400 0.9900 0.9000 0.9300 510,700 -0.03(-2.71%)
Dec 20, 2018 1.070 1.080 0.9000 0.9559 904,861 -0.12(-11.49%)
Dec 19, 2018 1.230 1.250 1.000 1.080 679,374 -0.14(-11.48%)
Dec 18, 2018 1.340 1.360 1.200 1.220 935,346 -0.12(-8.96%)
Dec 17, 2018 1.400 1.450 1.280 1.340 446,874 -0.06(-4.29%)
Dec 14, 2018 1.450 1.470 1.360 1.400 414,500 -0.04(-2.78%)
Dec 13, 2018 1.570 1.580 1.430 1.440 446,467 -0.14(-8.86%)
Dec 12, 2018 1.440 1.590 1.433 1.580 384,717 +0.17(+12.06%)
Dec 11, 2018 1.500 1.580 1.360 1.410 403,625 -0.07(-4.73%)
Dec 10, 2018 1.550 1.550 1.470 1.480 236,751 -0.07(-4.52%)
Dec 07, 2018 1.580 1.600 1.535 1.550 75,500 +0.01(+0.65%)
Dec 06, 2018 1.530 1.600 1.500 1.540 209,217 -0.08(-4.94%)
Dec 04, 2018 1.540 1.700 1.525 1.620 327,600 +0.08(+5.19%)
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.