FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.5594 USD  +0.0094 (+1.71%)
Official Closing Price  /  Updated: 6:28 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.090 3.540 3.090 3.490 914,909 +0.38(+12.22%)
Jan 28, 2016 3.200 3.310 3.075 3.110 653,284 +0.01(+0.32%)
Jan 27, 2016 3.040 3.230 3.015 3.100 722,667 +0.01(+0.32%)
Jan 26, 2016 3.010 3.120 2.965 3.090 825,703 +0.14(+4.75%)
Jan 25, 2016 3.150 3.180 2.910 2.950 685,179 -0.20(-6.35%)
Jan 22, 2016 3.040 3.200 2.905 3.150 1,017,903 +0.20(+6.78%)
Jan 21, 2016 2.820 3.025 2.750 2.950 963,038 +0.15(+5.36%)
Jan 20, 2016 2.940 2.950 2.410 2.800 2,150,712 -0.31(-9.97%)
Jan 19, 2016 3.480 3.500 2.930 3.110 1,353,426 -0.33(-9.59%)
Jan 15, 2016 3.230 3.440 3.440 3.440 988,500 +0.10(+2.99%)
Jan 14, 2016 3.250 3.550 3.145 3.340 2,587,890 +0.08(+2.45%)
Jan 13, 2016 3.210 3.450 3.105 3.260 1,305,224 +0.07(+2.19%)
Jan 12, 2016 3.390 3.435 3.030 3.190 1,153,844 -0.17(-5.06%)
Jan 11, 2016 3.800 3.920 3.180 3.360 1,238,389 -0.45(-11.81%)
Jan 08, 2016 3.910 4.040 3.810 3.810 671,803 -0.10(-2.56%)
Jan 07, 2016 4.170 4.240 3.900 3.910 858,117 -0.38(-8.86%)
Jan 06, 2016 4.410 4.460 4.280 4.290 526,103 -0.23(-5.09%)
Jan 05, 2016 4.870 4.920 4.520 4.520 577,350 -0.33(-6.80%)
Jan 04, 2016 4.700 4.900 4.610 4.850 747,357 +0.07(+1.46%)
Dec 31, 2015 4.560 4.780 4.780 4.780 559,900 +0.19(+4.14%)
Dec 30, 2015 4.560 4.720 4.530 4.590 321,769 -0.05(-1.08%)
Dec 29, 2015 4.630 4.730 4.540 4.640 366,728 +0.05(+1.09%)
Dec 28, 2015 4.670 4.760 4.520 4.590 621,415 -0.19(-3.97%)
Dec 24, 2015 4.830 4.780 4.780 4.780 258,600 -0.03(-0.62%)
Dec 23, 2015 4.610 4.870 4.590 4.810 747,629 +0.27(+5.95%)
Dec 22, 2015 4.510 4.630 4.320 4.540 577,247 +0.04(+0.89%)
Dec 21, 2015 4.350 4.630 4.180 4.500 894,847 +0.19(+4.41%)
Dec 18, 2015 4.450 4.530 4.200 4.310 821,889 -0.13(-2.93%)
Dec 17, 2015 4.500 4.580 4.240 4.440 687,754 -0.03(-0.67%)
Dec 16, 2015 4.210 4.611 4.170 4.470 907,643 +0.23(+5.42%)
Dec 15, 2015 4.210 4.370 4.080 4.240 961,222 +0.11(+2.66%)
Dec 14, 2015 4.100 4.150 3.960 4.130 1,006,644 -0.02(-0.48%)
Dec 11, 2015 4.460 4.480 4.130 4.150 1,019,721 -0.37(-8.19%)
Dec 10, 2015 4.290 4.550 4.220 4.520 867,324 +0.21(+4.87%)
Dec 09, 2015 4.280 4.710 4.240 4.310 1,179,035 +0.10(+2.38%)
Dec 08, 2015 4.110 4.300 4.020 4.210 464,279 +0.01(+0.24%)
Dec 07, 2015 4.540 4.540 4.120 4.200 1,360,834 -0.39(-8.50%)
Dec 04, 2015 4.550 4.720 4.506 4.590 535,175 +0.00(+0.00%)
Dec 03, 2015 4.830 4.870 4.500 4.590 857,308 -0.15(-3.16%)
Dec 02, 2015 4.810 5.010 4.610 4.740 1,174,625 -0.16(-3.27%)
Dec 01, 2015 5.050 5.160 4.620 4.900 2,464,502 -0.09(-1.80%)
Nov 30, 2015 4.150 5.120 4.126 4.990 2,788,394 +0.87(+21.12%)
Nov 27, 2015 4.290 4.320 4.045 4.120 469,222 -0.18(-4.30%)
Nov 25, 2015 4.170 4.305 4.305 4.305 1,130,900 +0.27(+6.82%)
Nov 24, 2015 3.830 4.050 3.830 4.030 1,401,410 +0.20(+5.22%)
Nov 23, 2015 3.810 3.960 3.740 3.830 828,483 -0.03(-0.78%)
Nov 20, 2015 3.960 4.020 3.847 3.860 910,576 -0.07(-1.78%)
Nov 19, 2015 4.290 4.311 3.870 3.930 1,067,524 -0.22(-5.30%)
Nov 18, 2015 3.930 4.240 3.840 4.150 1,579,511 +0.22(+5.60%)
Nov 17, 2015 4.320 4.370 3.920 3.930 1,382,260 -0.31(-7.31%)
Nov 16, 2015 4.410 4.587 4.155 4.240 1,480,141 -0.22(-4.93%)
Nov 13, 2015 4.930 4.960 4.410 4.460 1,618,658 -0.43(-8.79%)
Nov 12, 2015 4.630 4.910 4.270 4.890 1,961,045 +0.64(+15.06%)
Nov 11, 2015 4.510 4.520 4.210 4.250 1,326,813 -0.26(-5.76%)
Nov 10, 2015 4.890 4.890 4.465 4.510 1,753,961 -0.40(-8.15%)
Nov 09, 2015 5.230 5.250 4.810 4.910 1,675,765 -0.35(-6.65%)
Nov 06, 2015 5.510 5.690 5.210 5.260 1,717,730 -0.54(-9.31%)
Nov 05, 2015 5.430 6.030 5.340 5.800 1,426,969 -0.16(-2.68%)
Nov 04, 2015 6.470 6.630 5.830 5.960 1,244,715 -0.51(-7.88%)
Nov 03, 2015 6.200 6.510 6.075 6.470 1,023,500 +0.35(+5.72%)
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.