FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.5575 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 8, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.960 7.180 6.810 7.040 354,072 +0.05(+0.72%)
Jan 30, 2014 7.110 7.300 6.990 6.990 611,298 +0.08(+1.16%)
Jan 29, 2014 6.630 6.960 6.160 6.910 740,460 +0.27(+4.07%)
Jan 28, 2014 6.500 6.800 6.500 6.640 585,842 +0.04(+0.61%)
Jan 27, 2014 7.160 7.250 6.230 6.600 1,300,988 -0.62(-8.59%)
Jan 24, 2014 8.110 8.140 6.600 7.220 2,281,050 -0.97(-11.84%)
Jan 23, 2014 8.050 8.370 7.810 8.190 944,038 +0.12(+1.49%)
Jan 22, 2014 7.890 8.338 7.740 8.070 1,156,020 +0.33(+4.26%)
Jan 21, 2014 7.400 7.890 7.340 7.740 979,655 +0.46(+6.32%)
Jan 17, 2014 7.510 7.280 7.280 7.280 1,120,600 -0.17(-2.28%)
Jan 16, 2014 7.040 7.630 6.910 7.450 2,094,610 +0.61(+8.92%)
Jan 15, 2014 6.380 6.880 6.180 6.840 1,088,961 +0.46(+7.21%)
Jan 14, 2014 5.850 6.380 5.820 6.380 591,472 +0.56(+9.62%)
Jan 13, 2014 6.090 6.430 5.750 5.820 1,288,852 -0.11(-1.85%)
Jan 10, 2014 5.840 6.160 5.650 5.930 1,013,261 +0.12(+2.07%)
Jan 09, 2014 5.470 5.890 5.330 5.810 1,130,840 +0.31(+5.64%)
Jan 08, 2014 5.600 5.630 5.320 5.500 742,555 -0.06(-1.08%)
Jan 07, 2014 5.130 5.560 5.110 5.560 756,249 +0.45(+8.81%)
Jan 06, 2014 5.060 5.270 5.000 5.110 286,807 +0.03(+0.59%)
Jan 03, 2014 5.230 5.340 5.045 5.080 302,612 -0.15(-2.87%)
Jan 02, 2014 5.100 5.260 4.830 5.230 642,441 +0.14(+2.75%)
Dec 31, 2013 5.070 5.090 5.090 5.090 580,600 -0.06(-1.17%)
Dec 30, 2013 5.450 5.517 5.050 5.150 669,181 -0.18(-3.38%)
Dec 27, 2013 4.790 5.460 4.420 5.330 1,566,395 +0.53(+11.04%)
Dec 26, 2013 4.700 4.940 4.690 4.800 643,500 +0.13(+2.78%)
Dec 24, 2013 4.360 4.800 4.329 4.670 549,002 +0.28(+6.38%)
Dec 23, 2013 4.000 4.660 3.950 4.390 868,183 +0.44(+11.14%)
Dec 20, 2013 3.840 3.970 3.790 3.950 279,322 +0.06(+1.54%)
Dec 19, 2013 3.850 4.000 3.790 3.890 238,610 +0.00(+0.00%)
Dec 18, 2013 3.940 4.090 3.840 3.890 144,314 -0.03(-0.77%)
Dec 17, 2013 3.930 4.050 3.870 3.920 219,812 +0.00(+0.00%)
Dec 16, 2013 3.960 4.200 3.900 3.920 348,936 -0.08(-2.00%)
Dec 13, 2013 3.850 4.249 3.810 4.000 674,310 +0.19(+4.99%)
Dec 12, 2013 3.830 3.900 3.770 3.810 210,830 +0.04(+1.06%)
Dec 11, 2013 4.170 4.240 3.735 3.770 1,054,858 -0.40(-9.59%)
Dec 10, 2013 4.280 4.459 4.150 4.170 298,823 -0.11(-2.57%)
Dec 09, 2013 4.550 4.580 4.170 4.280 572,647 -0.25(-5.52%)
Dec 06, 2013 4.520 4.690 4.320 4.530 0 +0.01(+0.22%)
Dec 05, 2013 4.190 4.660 4.150 4.520 0 +0.23(+5.36%)
Dec 04, 2013 3.830 4.420 3.800 4.290 0 +0.54(+14.25%)
Dec 03, 2013 3.840 3.840 3.650 3.755 0 -0.10(-2.47%)
Dec 02, 2013 3.800 3.900 3.650 3.850 0 +0.09(+2.39%)
Nov 29, 2013 3.750 3.830 3.710 3.760 0 +0.00(+0.00%)
Nov 27, 2013 3.300 3.800 3.295 3.760 0 +0.45(+13.60%)
Nov 26, 2013 3.450 3.450 3.250 3.310 0 -0.05(-1.49%)
Nov 25, 2013 3.420 3.550 3.260 3.360 0 +0.06(+1.82%)
Nov 22, 2013 3.100 3.350 3.040 3.300 0 +0.47(+16.61%)
Nov 21, 2013 2.760 2.850 2.660 2.830 0 +0.12(+4.43%)
Nov 20, 2013 2.560 2.750 2.560 2.710 0 +0.18(+7.11%)
Nov 19, 2013 2.570 2.700 2.520 2.530 0 -0.09(-3.44%)
Nov 18, 2013 2.780 2.910 2.570 2.620 0 -0.16(-5.76%)
Nov 15, 2013 2.420 3.000 2.340 2.780 0 +0.35(+14.40%)
Nov 14, 2013 2.700 2.760 2.330 2.430 0 -0.37(-13.21%)
Nov 12, 2013 3.280 3.280 2.800 2.800 1,035,232 -0.45(-13.85%)
Nov 11, 2013 3.300 3.340 3.230 3.250 0 -0.08(-2.40%)
Nov 08, 2013 3.490 3.560 3.310 3.330 0 -0.26(-7.24%)
Nov 07, 2013 3.420 3.600 3.160 3.590 0 -0.25(-6.51%)
Nov 06, 2013 3.820 3.850 3.750 3.840 568,988 +0.15(+4.07%)
Nov 05, 2013 3.720 3.780 3.600 3.690 0 -0.01(-0.27%)
Nov 04, 2013 3.620 3.740 3.620 3.700 0 +0.09(+2.49%)
Nov 01, 2013 3.660 3.680 3.600 3.610 0 -0.05(-1.37%)
Oct 31, 2013 3.620 3.830 3.600 3.660 0 +0.03(+0.83%)
Oct 30, 2013 3.540 3.630 3.520 3.630 0 +0.11(+3.12%)
Oct 29, 2013 3.450 3.580 3.400 3.520 0 +0.09(+2.62%)
Oct 28, 2013 3.510 3.530 3.430 3.430 0 -0.07(-2.00%)
Oct 25, 2013 3.560 3.570 3.450 3.500 0 -0.06(-1.69%)
Oct 24, 2013 3.520 3.600 3.500 3.560 0 +0.04(+1.14%)
Oct 23, 2013 3.590 3.600 3.500 3.520 0 -0.08(-2.22%)
Oct 22, 2013 3.600 3.615 3.500 3.600 0 +0.04(+1.12%)
Oct 21, 2013 3.520 3.590 3.520 3.560 0 +0.00(+0.00%)
Oct 18, 2013 3.610 3.650 3.530 3.560 174,056 -0.07(-1.93%)
Oct 17, 2013 3.600 3.670 3.590 3.630 0 +0.06(+1.68%)
Oct 16, 2013 3.570 3.600 3.530 3.570 0 +0.01(+0.28%)
Oct 15, 2013 3.620 3.680 3.520 3.560 0 -0.06(-1.66%)
Oct 14, 2013 3.590 3.680 3.520 3.620 0 +0.03(+0.84%)
Oct 11, 2013 3.620 3.690 3.550 3.590 0 -0.03(-0.83%)
Oct 10, 2013 3.810 3.830 3.460 3.620 0 -0.16(-4.23%)
Oct 09, 2013 3.740 3.900 3.730 3.780 0 +0.02(+0.53%)
Oct 08, 2013 3.950 3.950 3.710 3.760 340,711 -0.09(-2.34%)
Oct 07, 2013 3.980 3.990 3.780 3.850 0 -0.12(-3.02%)
Oct 04, 2013 4.010 4.080 3.860 3.970 458,003 -0.02(-0.50%)
Oct 03, 2013 4.100 4.200 3.900 3.990 0 -0.01(-0.25%)
Oct 02, 2013 3.600 4.050 3.600 4.000 0 +0.44(+12.36%)
Oct 01, 2013 3.500 3.570 3.500 3.560 115,133 +0.02(+0.56%)
Sep 27, 2013 3.610 3.670 3.530 3.540 0 -0.09(-2.48%)
Sep 26, 2013 3.550 3.630 3.520 3.630 0 +0.07(+1.97%)
Sep 25, 2013 3.530 3.585 3.530 3.560 0 +0.05(+1.42%)
Sep 24, 2013 3.570 3.650 3.470 3.510 0 -0.06(-1.68%)
Sep 23, 2013 3.650 3.650 3.550 3.570 0 -0.09(-2.46%)
Sep 20, 2013 3.620 3.690 3.550 3.660 0 +0.04(+1.10%)
Sep 19, 2013 3.670 3.690 3.620 3.620 0 -0.05(-1.36%)
Sep 18, 2013 3.710 3.750 3.640 3.670 0 -0.03(-0.81%)
Sep 17, 2013 3.630 3.780 3.620 3.700 0 +0.04(+1.09%)
Sep 16, 2013 3.720 3.680 3.630 3.660 0 -0.02(-0.54%)
Sep 13, 2013 3.760 3.760 3.650 3.680 0 -0.09(-2.39%)
Sep 12, 2013 3.690 3.860 3.630 3.770 0 +0.08(+2.17%)
Sep 11, 2013 3.730 3.749 3.680 3.690 0 -0.03(-0.81%)
Sep 10, 2013 3.770 3.840 3.710 3.720 0 -0.03(-0.80%)
Sep 09, 2013 3.700 3.800 3.650 3.750 0 +0.05(+1.35%)
Sep 06, 2013 3.660 3.750 3.650 3.700 0 +0.04(+1.09%)
Sep 05, 2013 3.660 3.820 3.650 3.660 0 +0.00(+0.00%)
Sep 04, 2013 3.630 3.750 3.610 3.660 0 +0.01(+0.27%)
Sep 03, 2013 3.780 3.780 3.600 3.650 0 -0.08(-2.14%)
Aug 30, 2013 3.880 3.889 3.700 3.730 0 -0.10(-2.74%)
Aug 29, 2013 3.860 3.920 3.770 3.835 0 -0.02(-0.65%)
Aug 28, 2013 3.730 3.980 3.730 3.860 0 +0.13(+3.49%)
Aug 27, 2013 3.750 3.840 3.720 3.730 0 -0.09(-2.36%)
Aug 26, 2013 3.730 3.850 3.680 3.820 0 +0.08(+2.14%)
Aug 23, 2013 3.720 3.750 3.680 3.740 0 +0.06(+1.63%)
Aug 22, 2013 3.580 3.700 3.550 3.680 0 +0.15(+4.25%)
Aug 21, 2013 3.660 3.750 3.450 3.530 0 -0.13(-3.55%)
Aug 20, 2013 3.690 3.850 3.650 3.660 0 +0.04(+1.10%)
Aug 19, 2013 3.680 3.730 3.600 3.620 0 -0.06(-1.63%)
Aug 16, 2013 3.760 3.760 3.660 3.680 0 -0.03(-0.81%)
Aug 15, 2013 3.730 3.850 3.700 3.710 167,638 -0.02(-0.54%)
Aug 14, 2013 3.870 3.870 3.710 3.730 0 -0.04(-1.06%)
Aug 13, 2013 3.890 3.920 3.750 3.770 247,416 -0.10(-2.58%)
Aug 12, 2013 3.890 4.060 3.830 3.870 407,754 +0.05(+1.31%)
Aug 09, 2013 3.780 3.850 3.700 3.820 386,512 +0.04(+1.06%)
Aug 08, 2013 3.830 3.860 3.720 3.780 272,687 +0.04(+1.07%)
Aug 07, 2013 3.980 4.000 3.740 3.740 724,417 -0.24(-6.03%)
Aug 06, 2013 4.150 4.240 3.960 3.980 856,474 -0.19(-4.56%)
Aug 05, 2013 4.000 4.210 3.860 4.170 438,642 +0.18(+4.51%)
Aug 02, 2013 4.150 4.160 3.810 3.990 679,214 -0.13(-3.16%)
Aug 01, 2013 4.210 4.370 4.120 4.120 412,821 -0.13(-3.06%)
Jul 31, 2013 4.350 4.450 4.220 4.250 0 -0.04(-0.93%)
Jul 30, 2013 4.670 4.750 4.270 4.290 1,090,590 -0.33(-7.14%)
Jul 29, 2013 4.250 4.680 4.140 4.620 0 +0.48(+11.59%)
Jul 26, 2013 4.030 4.330 3.950 4.140 0 +0.14(+3.50%)
Jul 25, 2013 4.650 4.830 3.950 4.000 2,390,575 -0.45(-10.11%)
Jul 24, 2013 4.150 4.980 4.050 4.450 2,894,212 +0.32(+7.75%)
Jul 23, 2013 4.100 4.400 4.070 4.130 0 +0.10(+2.48%)
Jul 22, 2013 3.850 4.130 3.790 4.030 0 +0.22(+5.77%)
Jul 19, 2013 3.810 3.910 3.690 3.810 164,690 +0.08(+2.14%)
Jul 18, 2013 3.830 3.830 3.700 3.730 0 -0.11(-2.86%)
Jul 17, 2013 3.720 3.900 3.690 3.840 242,743 +0.08(+2.13%)
Jul 16, 2013 3.700 3.760 3.640 3.760 0 +0.05(+1.35%)
Jul 15, 2013 3.620 3.750 3.620 3.710 91,860 +0.10(+2.77%)
Jul 12, 2013 3.630 3.700 3.610 3.610 0 -0.01(-0.28%)
Jul 11, 2013 3.750 3.750 3.600 3.620 0 -0.12(-3.21%)
Jul 10, 2013 3.690 3.790 3.680 3.740 0 +0.04(+1.08%)
Jul 09, 2013 3.800 3.830 3.690 3.700 0 -0.08(-2.12%)
Jul 08, 2013 3.850 3.900 3.691 3.780 138,399 -0.06(-1.56%)
Jul 05, 2013 3.750 3.880 3.670 3.840 0 +0.12(+3.23%)
Jul 03, 2013 3.750 3.790 3.650 3.720 0 -0.09(-2.36%)
Jul 02, 2013 3.720 3.850 3.700 3.810 0 +0.07(+1.87%)
Jul 01, 2013 4.050 4.050 3.620 3.740 0 -0.24(-6.03%)
Jun 28, 2013 4.090 4.317 3.905 3.980 363,503 +0.04(+1.02%)
Jun 26, 2013 3.710 4.040 3.710 3.940 0 +0.26(+7.07%)
Jun 25, 2013 3.710 3.730 3.620 3.680 0 +0.06(+1.66%)
Jun 24, 2013 3.700 3.720 3.590 3.620 0 -0.22(-5.73%)
Jun 21, 2013 3.600 3.860 3.500 3.840 296,200 +0.29(+8.17%)
Jun 20, 2013 3.620 3.650 3.420 3.550 0 -0.12(-3.27%)
Jun 19, 2013 3.700 3.767 3.660 3.670 0 -0.07(-1.87%)
Jun 18, 2013 3.720 3.903 3.700 3.740 0 +0.02(+0.54%)
Jun 17, 2013 3.680 3.800 3.630 3.720 0 +0.06(+1.64%)
Jun 14, 2013 3.750 3.844 3.630 3.660 213,305 -0.13(-3.43%)
Jun 13, 2013 3.830 3.840 3.680 3.790 248,370 -0.08(-2.07%)
Jun 12, 2013 3.990 4.019 3.870 3.870 129,851 -0.09(-2.27%)
Jun 11, 2013 4.070 4.071 3.910 3.960 154,349 -0.15(-3.65%)
Jun 10, 2013 4.100 4.200 4.000 4.110 0 +0.06(+1.48%)
Jun 07, 2013 3.820 4.150 3.740 4.050 0 +0.24(+6.30%)
Jun 06, 2013 3.950 4.000 3.790 3.810 0 -0.14(-3.54%)
Jun 05, 2013 4.110 4.110 3.910 3.950 0 -0.13(-3.19%)
Jun 04, 2013 4.270 4.380 4.020 4.080 0 -0.26(-5.99%)
Jun 03, 2013 4.390 4.440 4.040 4.340 476,279 -0.05(-1.14%)
May 31, 2013 4.550 4.550 4.350 4.390 308,583 -0.16(-3.52%)
May 30, 2013 4.610 4.850 4.530 4.550 0 -0.10(-2.15%)
May 29, 2013 4.800 4.900 4.620 4.650 299,581 -0.13(-2.72%)
May 28, 2013 4.600 4.840 4.530 4.780 361,331 +0.15(+3.24%)
May 24, 2013 4.990 4.990 4.440 4.630 0 -0.32(-6.46%)
May 23, 2013 5.000 5.090 4.800 4.950 0 -0.09(-1.79%)
May 22, 2013 5.360 5.690 4.850 5.040 0 +0.05(+1.00%)
May 21, 2013 4.270 5.450 4.211 4.990 0 +0.75(+17.69%)
May 20, 2013 4.130 4.590 3.950 4.240 0 +0.12(+2.91%)
May 17, 2013 4.210 4.210 3.900 4.120 0 -0.09(-2.14%)
May 16, 2013 4.160 4.350 4.050 4.210 114,627 -0.03(-0.71%)
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.