FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.7900 USD  +0.0349 (+4.62%)
Official Closing Price  /  Updated: 5:58 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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.