FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.4618 USD  -0.0114 (-2.41%)
Official Closing Price  /  Updated: 4:05 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 6.150 6.300 6.000 6.250 975,235 +0.05(+0.81%)
Jul 28, 2017 6.200 6.400 6.150 6.200 765,475 +0.00(+0.00%)
Jul 27, 2017 6.200 6.250 6.100 6.200 490,954 +0.00(+0.00%)
Jul 26, 2017 6.350 6.350 6.150 6.200 763,720 -0.10(-1.59%)
Jul 25, 2017 6.150 6.350 6.100 6.300 594,247 +0.22(+3.70%)
Jul 24, 2017 6.150 6.200 5.950 6.075 551,468 -0.08(-1.22%)
Jul 21, 2017 6.200 6.250 6.000 6.150 718,074 +0.00(+0.00%)
Jul 20, 2017 6.250 6.050 6.150 443,461 +0.05(+0.82%)
Jul 19, 2017 6.050 6.200 6.000 6.100 448,256 +0.05(+0.83%)
Jul 18, 2017 6.150 6.200 6.000 6.050 736,786 -0.10(-1.63%)
Jul 17, 2017 6.300 6.450 6.100 6.150 903,285 -0.15(-2.38%)
Jul 14, 2017 6.150 6.300 6.100 6.300 764,255 +0.10(+1.61%)
Jul 13, 2017 6.250 6.300 6.150 6.200 922,199 -0.05(-0.80%)
Jul 12, 2017 6.300 6.425 6.150 6.250 1,506,368 -0.05(-0.79%)
Jul 11, 2017 6.100 6.400 5.950 6.300 567,551 +0.15(+2.44%)
Jul 10, 2017 6.300 6.400 6.100 6.150 636,192 -0.20(-3.15%)
Jul 07, 2017 6.400 6.400 6.200 6.350 864,840 +0.00(+0.00%)
Jul 06, 2017 6.300 6.500 6.250 6.350 915,739 +0.05(+0.79%)
Jul 05, 2017 6.250 6.400 6.050 6.300 635,584 +0.00(+0.00%)
Jul 03, 2017 6.200 6.350 6.150 6.300 216,682 +0.05(+0.80%)
Jun 30, 2017 6.200 6.300 6.100 6.250 376,120 +0.05(+0.81%)
Jun 29, 2017 6.200 6.250 6.100 6.200 414,092 -0.05(-0.80%)
Jun 28, 2017 6.250 6.400 6.100 6.250 843,588 +0.00(+0.00%)
Jun 27, 2017 6.700 6.700 6.100 6.250 734,894 +0.05(+0.81%)
Jun 26, 2017 6.050 6.200 5.950 6.200 454,037 +0.20(+3.33%)
Jun 23, 2017 6.050 6.000 2,173,067 +0.15(+2.56%)
Jun 22, 2017 5.850 6.025 5.800 5.850 350,687 +0.05(+0.86%)
Jun 21, 2017 5.950 6.150 5.700 5.800 834,670 -0.15(-2.52%)
Jun 20, 2017 5.950 6.200 5.750 5.950 715,252 -0.05(-0.83%)
Jun 19, 2017 6.000 6.100 5.900 6.000 229,175 +0.00(+0.00%)
Jun 16, 2017 5.950 6.050 5.850 6.000 424,916 +0.00(+0.00%)
Jun 15, 2017 6.050 6.200 5.950 6.000 359,484 -0.10(-1.64%)
Jun 14, 2017 6.400 6.500 6.050 6.100 343,064 -0.30(-4.69%)
Jun 13, 2017 6.250 6.400 6.050 6.400 502,799 +0.15(+2.40%)
Jun 12, 2017 6.100 6.450 6.075 6.250 528,315 +0.20(+3.31%)
Jun 09, 2017 5.900 6.150 5.850 6.050 367,223 +0.10(+1.68%)
Jun 08, 2017 5.900 6.000 5.800 5.950 347,750 +0.10(+1.71%)
Jun 07, 2017 5.750 5.950 5.650 5.850 828,799 +0.10(+1.74%)
Jun 06, 2017 5.850 5.900 5.625 5.750 890,424 -0.15(-2.54%)
Jun 05, 2017 6.050 6.050 5.850 5.900 496,028 -0.15(-2.48%)
Jun 02, 2017 6.150 6.150 5.925 6.050 344,876 -0.05(-0.82%)
Jun 01, 2017 5.900 6.150 5.800 6.100 489,825 +0.20(+3.39%)
May 31, 2017 5.900 5.950 5.625 5.900 798,355 -0.05(-0.84%)
May 30, 2017 6.200 6.300 5.900 5.950 659,002 -0.30(-4.80%)
May 26, 2017 6.250 6.300 6.100 6.250 637,421 -0.05(-0.79%)
May 25, 2017 6.500 6.500 6.250 6.300 626,025 -0.15(-2.33%)
May 24, 2017 6.350 6.600 6.200 6.450 733,920 +0.10(+1.57%)
May 23, 2017 6.400 6.500 6.150 6.350 1,037,102 -0.10(-1.55%)
May 22, 2017 6.300 6.450 6.250 6.450 471,274 +0.12(+1.98%)
May 19, 2017 6.500 6.550 6.300 6.325 457,985 -0.17(-2.69%)
May 18, 2017 6.300 6.475 6.150 6.500 650,501 +0.20(+3.17%)
May 17, 2017 6.800 6.800 6.250 6.300 856,709 -0.60(-8.70%)
May 16, 2017 6.850 6.900 6.750 6.900 664,289 +0.10(+1.47%)
May 15, 2017 6.900 7.150 6.800 6.800 688,394 -0.10(-1.45%)
May 12, 2017 7.050 7.200 6.850 6.900 417,917 -0.20(-2.82%)
May 11, 2017 7.200 7.250 6.950 7.100 850,245 -0.05(-0.70%)
May 10, 2017 6.450 7.200 6.300 7.150 1,482,052 +0.15(+2.14%)
May 09, 2017 7.050 7.250 6.850 7.000 782,252 +0.00(+0.00%)
May 08, 2017 6.850 7.150 6.800 7.000 645,525 +0.10(+1.45%)
May 05, 2017 6.650 6.950 6.450 6.900 863,555 +0.25(+3.76%)
May 04, 2017 6.450 6.700 6.300 6.650 771,166 +0.15(+2.31%)
May 03, 2017 6.550 6.700 6.450 6.500 410,999 -0.05(-0.76%)
May 02, 2017 6.850 6.850 6.550 6.550 461,231 -0.25(-3.68%)
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.