FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.7581 USD  +0.0108 (+1.45%)
Official Closing Price  /  Updated: 7:10 PM EDT, Jul 15, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.21 16.13 15.07 15.60 3,645,556 +0.88(+5.98%)
Apr 29, 2014 14.02 14.96 13.63 14.72 1,726,083 +0.83(+5.98%)
Apr 28, 2014 14.86 14.89 13.56 13.89 1,806,199 -0.74(-5.06%)
Apr 25, 2014 15.58 15.58 14.51 14.63 1,874,511 -1.01(-6.46%)
Apr 24, 2014 15.96 16.10 15.35 15.64 990,268 +0.01(+0.06%)
Apr 23, 2014 15.60 16.27 15.41 15.63 1,201,175 -0.02(-0.13%)
Apr 22, 2014 15.08 16.29 14.69 15.65 2,584,505 +0.75(+5.03%)
Apr 21, 2014 14.24 15.02 14.03 14.90 1,298,749 +0.17(+1.15%)
Apr 17, 2014 14.69 14.73 14.73 14.73 1,859,800 +0.01(+0.07%)
Apr 16, 2014 14.31 14.85 14.07 14.72 1,519,195 +0.39(+2.72%)
Apr 15, 2014 14.36 14.85 13.55 14.33 2,774,292 -0.20(-1.38%)
Apr 14, 2014 14.35 15.00 13.86 14.53 1,421,060 +0.38(+2.69%)
Apr 11, 2014 14.31 15.22 13.83 14.15 2,270,588 -0.53(-3.61%)
Apr 10, 2014 15.20 15.39 14.35 14.68 1,844,084 -0.79(-5.11%)
Apr 09, 2014 14.53 15.51 14.35 15.47 1,777,135 +0.79(+5.38%)
Apr 08, 2014 14.05 14.80 13.62 14.68 2,065,572 +0.53(+3.75%)
Apr 07, 2014 14.86 15.18 13.78 14.15 3,057,984 -0.76(-5.10%)
Apr 04, 2014 15.70 16.25 14.60 14.91 2,817,243 -0.85(-5.39%)
Apr 03, 2014 16.81 17.86 15.34 15.76 5,290,483 -1.49(-8.64%)
Apr 02, 2014 18.00 18.65 16.84 17.25 3,519,292 -0.65(-3.63%)
Apr 01, 2014 15.84 17.98 15.11 17.90 3,966,943 +2.32(+14.89%)
Mar 31, 2014 15.95 16.61 15.22 15.58 2,885,666 -0.23(-1.46%)
Mar 28, 2014 14.19 15.94 14.19 15.81 1,926,175 +1.52(+10.64%)
Mar 27, 2014 14.19 14.74 13.71 14.29 1,662,391 -0.02(-0.14%)
Mar 26, 2014 16.34 16.38 14.02 14.31 2,586,448 -1.53(-9.66%)
Mar 25, 2014 17.05 17.36 15.29 15.84 2,631,686 -1.27(-7.42%)
Mar 24, 2014 17.86 18.20 16.16 17.11 3,331,860 -0.45(-2.56%)
Mar 21, 2014 16.01 17.93 15.73 17.56 4,299,581 +1.69(+10.65%)
Mar 20, 2014 15.00 16.10 14.78 15.87 1,372,344 +0.90(+6.01%)
Mar 19, 2014 15.00 15.49 14.41 14.97 873,325 +0.03(+0.20%)
Mar 18, 2014 14.51 15.18 14.40 14.94 1,209,088 +0.59(+4.11%)
Mar 17, 2014 13.92 14.60 13.81 14.35 906,350 +0.54(+3.91%)
Mar 14, 2014 13.36 14.01 13.30 13.81 776,731 +0.53(+3.99%)
Mar 13, 2014 12.90 13.50 12.85 13.28 825,164 +0.32(+2.47%)
Mar 12, 2014 12.99 14.05 12.80 12.96 1,030,640 -0.40(-2.99%)
Mar 11, 2014 14.62 14.84 12.55 13.36 1,792,656 -1.28(-8.74%)
Mar 10, 2014 14.61 15.32 14.52 14.64 815,255 +0.03(+0.21%)
Mar 07, 2014 15.23 15.60 14.24 14.61 1,609,668 -0.82(-5.31%)
Mar 06, 2014 15.93 16.00 15.35 15.43 1,024,894 -0.33(-2.09%)
Mar 05, 2014 15.33 16.20 15.05 15.76 2,043,643 +0.43(+2.80%)
Mar 04, 2014 15.53 16.07 14.64 15.33 2,377,924 +0.31(+2.06%)
Mar 03, 2014 13.30 16.30 13.04 15.02 3,850,468 +1.35(+9.88%)
Feb 28, 2014 14.64 15.19 13.34 13.67 3,724,298 -1.27(-8.50%)
Feb 27, 2014 11.46 15.02 11.10 14.94 10,922,282 +5.91(+65.45%)
Feb 26, 2014 9.660 9.830 8.830 9.030 1,095,900 -0.67(-6.91%)
Feb 25, 2014 9.670 9.880 9.030 9.700 1,016,045 -0.02(-0.21%)
Feb 24, 2014 9.380 9.740 9.050 9.720 1,171,680 +0.67(+7.40%)
Feb 21, 2014 8.750 9.120 8.750 9.050 823,001 +0.46(+5.36%)
Feb 20, 2014 7.950 8.640 7.950 8.590 833,993 +0.61(+7.64%)
Feb 19, 2014 8.070 8.450 7.800 7.980 571,125 -0.11(-1.36%)
Feb 18, 2014 7.760 8.100 7.650 8.090 494,754 +0.32(+4.12%)
Feb 14, 2014 7.620 7.770 7.770 7.770 286,400 +0.07(+0.91%)
Feb 13, 2014 7.450 7.800 7.340 7.700 434,925 +0.24(+3.22%)
Feb 12, 2014 7.420 7.580 7.300 7.460 320,719 +0.05(+0.67%)
Feb 11, 2014 7.650 7.780 7.310 7.410 411,086 -0.13(-1.72%)
Feb 10, 2014 7.400 7.860 7.340 7.540 763,867 +0.14(+1.89%)
Feb 07, 2014 7.220 7.540 7.170 7.400 699,194 +0.24(+3.35%)
Feb 06, 2014 6.670 7.410 6.670 7.160 666,147 +0.51(+7.67%)
Feb 05, 2014 6.690 6.760 6.300 6.650 399,150 -0.10(-1.48%)
Feb 04, 2014 6.660 6.990 6.380 6.750 544,766 +0.10(+1.50%)
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.