FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.7000 USD  +0.0100 (+1.45%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.060 7.180 6.740 7.080 741,475 -0.04(-0.56%)
Aug 28, 2015 6.950 7.330 6.880 7.120 694,190 +0.17(+2.45%)
Aug 27, 2015 6.340 7.110 6.260 6.950 975,391 +0.73(+11.74%)
Aug 26, 2015 6.450 6.450 6.110 6.220 870,493 -0.09(-1.43%)
Aug 25, 2015 6.830 6.990 6.251 6.310 808,325 -0.26(-3.96%)
Aug 24, 2015 6.580 7.120 6.250 6.570 907,001 -0.38(-5.47%)
Aug 21, 2015 6.890 7.140 6.810 6.950 1,075,201 -0.08(-1.14%)
Aug 20, 2015 7.460 7.578 7.010 7.030 701,230 -0.51(-6.76%)
Aug 19, 2015 7.600 7.690 7.360 7.540 635,622 -0.10(-1.31%)
Aug 18, 2015 7.670 7.680 7.430 7.640 734,242 -0.04(-0.52%)
Aug 17, 2015 7.730 7.750 7.520 7.680 561,536 -0.06(-0.78%)
Aug 14, 2015 7.760 7.950 7.650 7.740 611,825 -0.02(-0.26%)
Aug 13, 2015 7.810 7.920 7.605 7.760 654,856 -0.08(-1.02%)
Aug 12, 2015 7.590 7.940 7.500 7.840 867,728 +0.15(+1.95%)
Aug 11, 2015 7.680 7.790 7.410 7.690 907,555 -0.20(-2.53%)
Aug 10, 2015 7.400 7.940 7.360 7.890 856,093 +0.60(+8.23%)
Aug 07, 2015 7.740 7.940 7.250 7.290 676,158 -0.43(-5.57%)
Aug 06, 2015 7.420 7.850 7.260 7.720 773,698 +0.27(+3.62%)
Aug 05, 2015 7.590 7.760 7.360 7.450 1,071,920 -0.06(-0.80%)
Aug 04, 2015 7.190 7.520 7.170 7.510 738,088 +0.25(+3.44%)
Aug 03, 2015 7.340 7.505 7.050 7.260 1,021,793 -0.12(-1.63%)
Jul 31, 2015 7.850 7.870 7.320 7.380 1,516,563 -0.55(-6.94%)
Jul 30, 2015 7.830 8.264 7.730 7.930 1,243,887 -0.05(-0.63%)
Jul 29, 2015 7.560 8.010 7.420 7.980 1,063,713 +0.45(+5.98%)
Jul 28, 2015 7.580 7.800 7.260 7.530 833,406 -0.03(-0.40%)
Jul 27, 2015 7.090 8.100 7.050 7.560 1,543,842 +0.23(+3.14%)
Jul 24, 2015 7.760 7.810 7.110 7.330 1,795,532 -0.36(-4.68%)
Jul 23, 2015 7.800 8.120 7.550 7.690 2,181,424 -0.11(-1.41%)
Jul 22, 2015 8.610 8.610 7.740 7.800 1,555,638 -0.84(-9.72%)
Jul 21, 2015 8.910 9.160 8.570 8.640 921,648 -0.28(-3.14%)
Jul 20, 2015 9.000 9.075 8.685 8.920 1,016,988 -0.08(-0.89%)
Jul 17, 2015 9.210 9.370 8.980 9.000 890,193 -0.20(-2.17%)
Jul 16, 2015 9.500 9.606 9.190 9.200 604,183 -0.22(-2.34%)
Jul 15, 2015 9.660 9.790 9.320 9.420 568,798 -0.33(-3.38%)
Jul 14, 2015 9.510 9.830 9.440 9.750 683,655 +0.27(+2.85%)
Jul 13, 2015 9.390 9.620 9.320 9.480 607,319 +0.13(+1.39%)
Jul 10, 2015 9.850 9.850 9.330 9.350 862,365 -0.37(-3.81%)
Jul 09, 2015 9.460 9.900 9.430 9.720 937,559 +0.43(+4.63%)
Jul 08, 2015 9.750 9.910 9.210 9.290 948,186 -0.50(-5.11%)
Jul 07, 2015 9.710 9.970 9.450 9.790 838,605 +0.06(+0.62%)
Jul 06, 2015 9.840 10.04 9.620 9.730 638,860 -0.33(-3.28%)
Jul 02, 2015 9.880 10.06 10.06 10.06 546,600 +0.23(+2.34%)
Jul 01, 2015 10.37 10.45 9.830 9.830 877,956 -0.49(-4.75%)
Jun 30, 2015 10.03 10.36 9.970 10.32 817,244 +0.39(+3.93%)
Jun 29, 2015 10.15 10.25 9.900 9.930 662,369 -0.33(-3.22%)
Jun 26, 2015 10.18 10.53 10.15 10.26 845,749 +0.09(+0.88%)
Jun 25, 2015 10.10 10.40 10.08 10.17 616,361 +0.11(+1.09%)
Jun 24, 2015 10.33 10.35 10.05 10.06 469,337 -0.32(-3.08%)
Jun 23, 2015 10.35 10.49 9.930 10.38 1,210,465 +0.08(+0.78%)
Jun 22, 2015 10.72 10.83 10.27 10.30 758,559 -0.45(-4.19%)
Jun 19, 2015 10.53 10.85 10.53 10.75 529,701 +0.17(+1.61%)
Jun 18, 2015 10.91 11.00 10.50 10.58 613,898 -0.27(-2.49%)
Jun 17, 2015 10.90 11.25 10.65 10.85 690,743 +0.00(+0.00%)
Jun 16, 2015 10.89 11.00 10.72 10.85 513,601 +0.01(+0.09%)
Jun 15, 2015 10.85 10.97 10.74 10.84 521,091 -0.10(-0.91%)
Jun 12, 2015 10.90 11.11 10.84 10.94 402,940 +0.07(+0.64%)
Jun 11, 2015 10.84 11.19 10.77 10.87 718,694 +0.11(+1.02%)
Jun 10, 2015 10.90 11.07 10.73 10.76 666,576 -0.01(-0.09%)
Jun 09, 2015 10.83 10.91 10.64 10.77 353,467 +0.01(+0.09%)
Jun 08, 2015 10.99 11.12 10.62 10.76 518,233 -0.25(-2.27%)
Jun 05, 2015 10.52 11.17 10.46 11.01 752,384 +0.46(+4.36%)
Jun 04, 2015 10.57 10.62 10.36 10.55 599,168 -0.08(-0.75%)
Jun 03, 2015 11.01 11.15 10.60 10.63 707,645 -0.35(-3.19%)
Jun 02, 2015 11.01 11.15 10.55 10.98 1,089,701 -0.04(-0.36%)
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.