FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.4800 USD  -0.0219 (-4.36%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.