FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.4599 USD  -0.0401 (-8.02%)
Streaming Delayed Price  /  Updated: 3:41 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 13, 2019 0.5100 0.5175 0.4900 0.5025 234,223 +0.01(+2.55%)
Nov 12, 2019 0.5320 0.5450 0.3850 0.4900 1,739,062 -0.04(-7.76%)
Nov 11, 2019 0.5600 0.5690 0.5200 0.5312 259,576 -0.03(-4.72%)
Nov 08, 2019 0.6000 0.6000 0.5400 0.5575 372,600 -0.05(-7.91%)
Nov 07, 2019 0.5850 0.6200 0.5500 0.6054 325,823 +0.02(+3.66%)
Nov 06, 2019 0.5800 0.5899 0.5500 0.5840 340,354 +0.00(+0.69%)
Nov 05, 2019 0.5700 0.6200 0.5500 0.5800 386,134 +0.01(+0.97%)
Nov 04, 2019 0.5500 0.5800 0.5500 0.5744 243,028 +0.02(+4.44%)
Nov 01, 2019 0.5376 0.5595 0.5251 0.5500 143,300 -0.00(-0.54%)
Oct 31, 2019 0.5729 0.5775 0.5098 0.5530 391,128 -0.02(-2.98%)
Oct 30, 2019 0.5707 0.5711 0.5590 0.5700 47,466 +0.01(+0.88%)
Oct 29, 2019 0.5874 0.5890 0.5602 0.5650 203,857 -0.03(-4.24%)
Oct 28, 2019 0.5700 0.5900 0.5600 0.5900 123,124 +0.01(+1.13%)
Oct 25, 2019 0.5700 0.5897 0.5542 0.5834 110,200 +0.02(+3.77%)
Oct 24, 2019 0.5700 0.5899 0.5445 0.5622 180,913 -0.00(-0.67%)
Oct 23, 2019 0.6000 0.6000 0.5650 0.5660 284,156 -0.01(-1.96%)
Oct 22, 2019 0.5400 0.5996 0.5400 0.5773 395,393 +0.04(+6.51%)
Oct 21, 2019 0.5608 0.5699 0.5407 0.5420 156,973 -0.02(-3.11%)
Oct 18, 2019 0.5800 0.5800 0.5406 0.5594 200,700 +0.01(+1.71%)
Oct 17, 2019 0.5950 0.6230 0.5400 0.5500 392,450 -0.03(-5.55%)
Oct 16, 2019 0.5708 0.5898 0.5701 0.5823 125,002 +0.01(+0.90%)
Oct 15, 2019 0.5827 0.5998 0.5652 0.5771 269,652 -0.00(-0.50%)
Oct 14, 2019 0.6000 0.6000 0.5571 0.5800 206,264 -0.01(-1.02%)
Oct 11, 2019 0.5500 0.5950 0.5500 0.5860 345,200 +0.04(+7.27%)
Oct 10, 2019 0.5529 0.5889 0.5400 0.5463 269,571 -0.00(-0.65%)
Oct 09, 2019 0.5600 0.5998 0.5451 0.5499 359,313 -0.03(-5.19%)
Oct 08, 2019 0.6200 0.6300 0.5500 0.5800 639,528 -0.03(-4.92%)
Oct 07, 2019 0.6300 0.6500 0.6000 0.6100 541,481 +0.01(+1.67%)
Oct 04, 2019 0.6200 0.6398 0.5701 0.6000 430,200 -0.03(-4.76%)
Oct 03, 2019 0.5900 0.6300 0.5500 0.6300 758,694 +0.04(+6.78%)
Oct 02, 2019 0.5800 0.5988 0.5536 0.5900 486,900 +0.00(+0.00%)
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.