FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.5719 USD  -0.0081 (-1.40%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.920 5.011 4.600 4.730 560,167 -0.18(-3.67%)
Apr 28, 2016 5.070 5.222 4.870 4.910 398,479 -0.19(-3.73%)
Apr 27, 2016 4.920 5.120 4.838 5.100 477,663 +0.22(+4.51%)
Apr 26, 2016 4.880 4.990 4.820 4.880 271,412 +0.01(+0.21%)
Apr 25, 2016 4.940 4.940 4.743 4.870 378,955 -0.04(-0.81%)
Apr 22, 2016 4.850 5.090 4.770 4.910 658,155 +0.11(+2.29%)
Apr 21, 2016 4.710 4.810 4.560 4.800 598,103 +0.13(+2.78%)
Apr 20, 2016 4.510 4.760 4.490 4.670 713,074 +0.13(+2.86%)
Apr 19, 2016 4.500 4.630 4.400 4.540 532,088 -0.02(-0.44%)
Apr 18, 2016 4.320 4.680 4.290 4.560 542,839 +0.11(+2.47%)
Apr 15, 2016 4.400 4.510 4.350 4.450 443,074 +0.00(+0.00%)
Apr 14, 2016 4.510 4.580 4.340 4.450 451,433 -0.05(-1.11%)
Apr 13, 2016 4.220 4.650 4.220 4.500 881,617 +0.26(+6.13%)
Apr 12, 2016 4.020 4.330 3.950 4.240 762,297 +0.24(+6.00%)
Apr 11, 2016 3.980 4.210 3.905 4.000 632,357 +0.08(+2.04%)
Apr 08, 2016 4.060 4.310 3.850 3.920 824,256 -0.05(-1.26%)
Apr 07, 2016 3.990 4.070 3.890 3.970 685,707 -0.03(-0.75%)
Apr 06, 2016 3.960 4.040 3.670 4.000 860,299 +0.08(+2.04%)
Apr 05, 2016 3.990 4.100 3.920 3.920 493,129 -0.09(-2.24%)
Apr 04, 2016 4.350 4.440 3.940 4.010 1,098,942 -0.39(-8.86%)
Apr 01, 2016 4.570 4.570 4.320 4.400 604,350 -0.28(-5.98%)
Mar 31, 2016 4.470 4.700 4.440 4.680 915,344 +0.18(+4.00%)
Mar 30, 2016 4.570 4.670 4.415 4.500 512,933 -0.03(-0.66%)
Mar 29, 2016 4.520 4.630 4.330 4.530 514,721 -0.06(-1.31%)
Mar 28, 2016 4.610 4.740 4.450 4.590 353,396 -0.02(-0.43%)
Mar 24, 2016 4.520 4.610 4.610 4.610 359,300 -0.03(-0.65%)
Mar 23, 2016 4.990 5.000 4.520 4.640 644,264 -0.43(-8.48%)
Mar 22, 2016 5.090 5.156 4.950 5.070 572,084 -0.12(-2.31%)
Mar 21, 2016 5.020 5.350 5.000 5.190 713,177 +0.12(+2.37%)
Mar 18, 2016 5.350 5.650 5.050 5.070 1,901,821 -0.20(-3.80%)
Mar 17, 2016 5.150 5.440 5.050 5.270 758,543 +0.18(+3.54%)
Mar 16, 2016 5.010 5.500 4.915 5.090 758,925 +0.09(+1.80%)
Mar 15, 2016 5.070 5.210 4.730 5.000 817,688 -0.20(-3.85%)
Mar 14, 2016 5.340 5.440 4.910 5.200 877,598 -0.14(-2.62%)
Mar 11, 2016 5.540 5.845 5.070 5.340 2,412,261 -0.12(-2.20%)
Mar 10, 2016 4.900 5.590 4.730 5.460 4,434,863 +1.25(+29.69%)
Mar 09, 2016 4.330 4.520 4.180 4.210 602,826 -0.04(-1.06%)
Mar 08, 2016 4.700 4.740 4.220 4.255 722,916 -0.46(-9.66%)
Mar 07, 2016 4.630 4.740 4.480 4.710 682,643 +0.14(+3.06%)
Mar 04, 2016 4.560 4.940 4.410 4.570 973,450 +0.11(+2.47%)
Mar 03, 2016 4.080 4.500 4.050 4.460 613,331 +0.33(+7.99%)
Mar 02, 2016 4.160 4.280 3.930 4.130 585,108 +0.06(+1.47%)
Mar 01, 2016 4.040 4.270 3.940 4.070 1,018,975 +0.13(+3.30%)
Feb 29, 2016 3.830 4.120 3.800 3.940 872,142 +0.14(+3.68%)
Feb 26, 2016 3.500 3.850 3.470 3.800 740,807 +0.38(+11.11%)
Feb 25, 2016 3.620 3.690 3.355 3.420 404,163 -0.27(-7.32%)
Feb 24, 2016 3.350 3.700 3.260 3.690 420,767 +0.23(+6.65%)
Feb 23, 2016 3.560 3.560 3.335 3.460 327,906 -0.11(-3.08%)
Feb 22, 2016 3.430 3.590 3.371 3.570 372,925 +0.20(+5.93%)
Feb 19, 2016 3.330 3.390 3.239 3.370 277,779 -0.02(-0.59%)
Feb 18, 2016 3.710 3.750 3.370 3.390 509,287 -0.29(-7.88%)
Feb 17, 2016 3.530 3.705 3.505 3.680 574,935 +0.20(+5.75%)
Feb 16, 2016 3.250 3.500 3.180 3.480 490,277 +0.26(+8.07%)
Feb 12, 2016 3.320 3.220 3.220 3.220 814,300 -0.02(-0.62%)
Feb 11, 2016 3.080 3.270 2.870 3.240 914,130 +0.10(+3.18%)
Feb 10, 2016 3.120 3.320 3.060 3.140 519,367 -0.01(-0.32%)
Feb 09, 2016 3.270 3.305 3.075 3.150 412,392 -0.21(-6.25%)
Feb 08, 2016 3.440 3.470 3.265 3.360 557,740 -0.18(-5.08%)
Feb 05, 2016 3.560 3.760 3.490 3.540 568,150 -0.10(-2.75%)
Feb 04, 2016 3.370 3.690 3.370 3.640 475,436 +0.24(+7.06%)
Feb 03, 2016 3.310 3.430 3.080 3.400 474,539 +0.19(+5.92%)
Feb 02, 2016 3.280 3.310 3.140 3.210 1,547,847 -0.17(-5.03%)
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.