FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.7406 USD  +0.0056 (+0.76%)
Streaming Delayed Price  /  Updated: 2:26 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 09, 2020 0.7440 0.7643 0.7201 0.7350 257,738 +0.01(+0.68%)
Jul 08, 2020 0.7361 0.7550 0.7150 0.7300 220,067 -0.01(-0.69%)
Jul 07, 2020 0.7301 0.7621 0.7250 0.7351 255,476 -0.00(-0.57%)
Jul 06, 2020 0.8200 0.8250 0.7300 0.7393 688,042 -0.04(-4.58%)
Jul 02, 2020 0.7499 0.8000 0.7300 0.7748 439,800 +0.03(+4.70%)
Jul 01, 2020 0.7100 0.7500 0.7100 0.7400 517,316 +0.03(+4.24%)
Jun 30, 2020 0.6890 0.7200 0.6603 0.7099 539,390 +0.05(+8.28%)
Jun 29, 2020 0.6500 0.6791 0.6400 0.6556 266,988 +0.01(+0.91%)
Jun 26, 2020 0.6900 0.7000 0.6497 0.6497 509,300 -0.05(-7.19%)
Jun 25, 2020 0.6500 0.7200 0.6500 0.7000 235,171 +0.00(+0.03%)
Jun 24, 2020 0.7126 0.7199 0.6671 0.6998 260,987 -0.01(-1.45%)
Jun 23, 2020 0.7096 0.7450 0.7096 0.7101 274,148 -0.01(-1.81%)
Jun 22, 2020 0.7600 0.7800 0.7020 0.7232 675,310 -0.06(-7.73%)
Jun 19, 2020 0.7700 0.8000 0.7500 0.7838 538,800 +0.03(+4.51%)
Jun 18, 2020 0.7800 0.8000 0.7500 0.7500 314,362 -0.03(-3.85%)
Jun 17, 2020 0.8400 0.8400 0.7600 0.7800 462,993 -0.03(-4.15%)
Jun 16, 2020 0.8200 0.8545 0.7803 0.8138 767,469 +0.01(+1.72%)
Jun 15, 2020 0.7600 0.8000 0.7500 0.8000 636,777 -0.03(-3.50%)
Jun 12, 2020 0.7300 0.8500 0.7300 0.8290 1,026,200 +0.15(+21.91%)
Jun 11, 2020 0.7700 0.8000 0.6500 0.6800 1,448,300 -0.12(-15.00%)
Jun 10, 2020 0.8300 0.8600 0.7900 0.8000 715,710 +0.01(+1.27%)
Jun 09, 2020 0.8400 0.8500 0.7800 0.7900 1,064,711 -0.04(-4.82%)
Jun 08, 2020 0.8500 0.8800 0.8100 0.8300 1,353,909 +0.02(+2.47%)
Jun 05, 2020 0.8100 0.9300 0.8000 0.8100 2,240,900 -0.02(-2.41%)
Jun 04, 2020 0.8400 0.9000 0.7800 0.8300 2,646,685 -0.09(-9.78%)
Jun 03, 2020 0.6200 0.9700 0.6100 0.9200 6,937,966 +0.29(+46.05%)
Jun 02, 2020 0.6400 0.6500 0.5900 0.6299 544,433 -0.01(-1.13%)
Jun 01, 2020 0.6510 0.6749 0.6100 0.6371 1,125,231 -0.03(-4.48%)
May 29, 2020 0.5700 0.6800 0.5310 0.6670 3,599,600 +0.18(+36.12%)
May 28, 2020 0.5400 0.5500 0.4800 0.4900 782,868 -0.06(-10.91%)
May 27, 2020 0.6100 0.6100 0.5300 0.5500 780,724 -0.03(-5.64%)
May 26, 2020 0.5600 0.6149 0.5270 0.5829 1,092,494 -0.01(-1.07%)
May 22, 2020 0.6036 0.6500 0.5501 0.5892 1,863,400 -0.05(-7.61%)
May 21, 2020 0.5000 0.6758 0.4986 0.6377 3,736,115 +0.15(+30.14%)
May 20, 2020 0.4500 0.4900 0.4400 0.4900 815,237 +0.04(+8.89%)
May 19, 2020 0.4500 0.4600 0.4300 0.4500 768,068 +0.03(+7.14%)
May 18, 2020 0.3700 0.4300 0.3600 0.4200 1,464,172 +0.05(+12.60%)
May 15, 2020 0.3802 0.3980 0.3649 0.3730 513,200 -0.01(-1.84%)
May 14, 2020 0.3900 0.4000 0.3700 0.3800 429,458 +0.00(+0.00%)
May 13, 2020 0.4600 0.4600 0.3700 0.3800 1,135,370 -0.06(-13.04%)
May 12, 2020 0.3901 0.4370 0.3850 0.4370 1,222,498 +0.04(+9.25%)
May 11, 2020 0.4200 0.4200 0.3900 0.4000 779,976 -0.02(-3.73%)
May 08, 2020 0.4500 0.4500 0.3710 0.4155 1,297,200 +0.01(+1.34%)
May 07, 2020 0.3900 0.4100 0.3700 0.4100 2,191,038 +0.04(+11.05%)
May 06, 2020 0.3780 0.3889 0.3501 0.3692 505,832 +0.01(+2.56%)
May 05, 2020 0.3400 0.4100 0.3300 0.3600 3,197,042 +0.04(+11.11%)
May 04, 2020 0.3369 0.3486 0.3000 0.3240 956,776 +0.00(+0.93%)
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.