FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.5500 USD  -0.0323 (-5.55%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.570 8.870 8.500 8.590 799,588 -0.06(-0.69%)
Jan 29, 2015 8.950 9.110 8.320 8.650 1,002,385 -0.32(-3.57%)
Jan 28, 2015 9.290 9.360 8.940 8.970 830,276 -0.29(-3.13%)
Jan 27, 2015 9.120 9.380 8.900 9.260 621,465 -0.08(-0.86%)
Jan 26, 2015 8.950 9.380 8.670 9.340 944,799 +0.36(+4.01%)
Jan 23, 2015 8.850 9.190 8.640 8.980 944,041 +0.08(+0.90%)
Jan 22, 2015 8.170 8.990 8.060 8.900 1,847,572 +0.75(+9.20%)
Jan 21, 2015 8.290 8.607 8.010 8.150 995,129 -0.10(-1.21%)
Jan 20, 2015 8.100 8.290 7.780 8.250 1,494,945 +0.13(+1.60%)
Jan 16, 2015 7.600 8.185 7.510 8.120 1,522,363 +0.54(+7.12%)
Jan 15, 2015 7.990 8.180 7.530 7.580 1,113,987 -0.31(-3.93%)
Jan 14, 2015 8.600 8.710 7.580 7.890 1,852,758 -0.72(-8.36%)
Jan 13, 2015 8.450 9.000 8.220 8.610 1,109,471 +0.18(+2.14%)
Jan 12, 2015 9.410 9.550 8.030 8.430 2,334,572 -1.04(-10.98%)
Jan 09, 2015 9.010 9.620 8.980 9.470 1,065,072 +0.47(+5.22%)
Jan 08, 2015 9.180 9.250 8.830 9.000 1,455,730 -0.10(-1.10%)
Jan 07, 2015 8.870 9.260 8.855 9.100 1,328,444 +0.38(+4.36%)
Jan 06, 2015 10.12 10.16 8.601 8.720 2,395,277 -1.38(-13.66%)
Jan 05, 2015 11.39 11.39 9.990 10.10 1,494,294 -0.84(-7.68%)
Jan 02, 2015 10.37 10.99 10.33 10.94 959,644 +0.61(+5.91%)
Dec 31, 2014 11.25 10.33 10.33 10.33 1,847,800 -0.38(-3.55%)
Dec 30, 2014 11.14 11.40 10.69 10.71 619,851 -0.52(-4.63%)
Dec 29, 2014 11.12 11.75 10.99 11.23 667,052 +0.10(+0.90%)
Dec 26, 2014 11.09 11.42 11.04 11.13 355,043 -0.02(-0.18%)
Dec 24, 2014 10.78 11.15 11.15 11.15 351,300 +0.37(+3.43%)
Dec 23, 2014 10.97 11.17 10.66 10.78 535,255 -0.13(-1.19%)
Dec 22, 2014 10.92 11.27 10.68 10.91 776,105 +0.03(+0.28%)
Dec 19, 2014 10.55 11.09 10.45 10.88 2,264,444 +0.52(+5.02%)
Dec 18, 2014 10.98 11.20 10.07 10.36 1,267,150 -0.30(-2.81%)
Dec 17, 2014 9.620 10.98 9.620 10.66 1,420,423 +0.97(+10.01%)
Dec 16, 2014 9.290 10.32 9.120 9.690 2,317,930 +0.28(+2.98%)
Dec 15, 2014 10.31 10.61 9.280 9.410 1,726,249 -0.76(-7.47%)
Dec 12, 2014 10.50 10.69 10.04 10.17 1,328,294 -0.47(-4.42%)
Dec 11, 2014 10.59 11.13 10.50 10.64 1,478,076 +0.05(+0.47%)
Dec 10, 2014 11.50 11.50 10.50 10.59 1,762,770 -1.03(-8.86%)
Dec 09, 2014 10.87 11.70 10.55 11.62 1,426,032 +0.57(+5.16%)
Dec 08, 2014 12.23 12.44 10.79 11.05 1,801,069 -1.28(-10.38%)
Dec 05, 2014 12.39 12.62 12.10 12.33 936,872 -0.04(-0.32%)
Dec 04, 2014 12.77 12.93 12.21 12.37 1,068,133 -0.38(-2.98%)
Dec 03, 2014 12.02 12.99 11.79 12.75 1,688,342 +0.76(+6.34%)
Dec 02, 2014 11.89 12.49 11.83 11.99 1,326,752 +0.07(+0.59%)
Dec 01, 2014 11.63 11.95 11.32 11.92 2,060,237 +0.29(+2.49%)
Nov 28, 2014 13.04 13.16 11.30 11.63 1,970,122 -1.74(-13.01%)
Nov 26, 2014 13.85 13.37 13.37 13.37 939,500 -0.53(-3.81%)
Nov 25, 2014 14.13 14.51 13.75 13.90 985,222 -0.21(-1.49%)
Nov 24, 2014 13.85 14.27 13.62 14.11 819,821 +0.19(+1.36%)
Nov 21, 2014 14.45 14.85 13.54 13.92 2,297,546 -0.26(-1.83%)
Nov 20, 2014 14.38 14.73 13.80 14.18 1,726,286 -0.40(-2.74%)
Nov 19, 2014 15.16 15.43 14.40 14.58 1,287,318 -0.55(-3.64%)
Nov 18, 2014 14.62 15.57 14.62 15.13 1,806,092 +0.51(+3.49%)
Nov 17, 2014 13.65 14.84 13.31 14.62 1,855,863 +0.97(+7.11%)
Nov 14, 2014 13.53 13.96 13.29 13.65 1,404,077 +0.14(+1.04%)
Nov 13, 2014 14.24 14.36 13.15 13.51 1,488,106 -0.72(-5.06%)
Nov 12, 2014 14.09 14.49 13.84 14.23 857,225 +0.01(+0.07%)
Nov 11, 2014 14.17 14.33 13.77 14.22 1,166,370 +0.05(+0.35%)
Nov 10, 2014 14.91 15.19 14.06 14.17 1,275,222 -0.67(-4.51%)
Nov 07, 2014 14.41 14.98 14.24 14.84 1,621,530 +0.40(+2.77%)
Nov 06, 2014 13.76 14.59 13.70 14.44 1,437,749 +0.49(+3.51%)
Nov 05, 2014 13.30 14.34 13.29 13.95 1,369,428 +0.81(+6.16%)
Nov 04, 2014 13.61 14.15 12.92 13.14 1,693,688 -0.67(-4.85%)
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.