FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.4631 USD  +0.0013 (+0.28%)
Streaming Delayed Price  /  Updated: 1:20 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 14.20 14.77 13.46 13.81 2,133,886 -0.30(-2.13%)
Oct 31, 2014 13.00 14.24 12.36 14.11 2,345,438 +1.40(+11.06%)
Oct 30, 2014 12.15 12.99 10.41 12.71 4,482,498 -0.07(-0.59%)
Oct 29, 2014 12.48 12.96 12.14 12.78 3,055,989 +0.62(+5.10%)
Oct 28, 2014 11.40 12.20 11.30 12.16 1,386,496 +0.90(+7.99%)
Oct 27, 2014 11.54 11.73 11.73 11.26 1,284,367 -0.47(-4.01%)
Oct 24, 2014 12.19 12.35 11.45 11.73 1,604,375 -0.53(-4.32%)
Oct 23, 2014 12.65 13.25 12.13 12.26 1,766,072 -0.07(-0.57%)
Oct 22, 2014 11.59 12.98 11.42 12.33 2,514,859 +0.78(+6.75%)
Oct 21, 2014 11.71 12.10 11.37 11.55 1,455,006 +0.00(+0.00%)
Oct 20, 2014 11.11 11.48 11.05 11.55 1,398,605 +0.44(+3.96%)
Oct 17, 2014 11.85 12.97 11.09 11.11 2,852,951 -0.51(-4.39%)
Oct 16, 2014 10.15 11.88 10.15 11.62 2,707,253 +1.14(+10.88%)
Oct 15, 2014 9.630 10.70 9.100 10.48 2,740,131 +0.62(+6.29%)
Oct 14, 2014 10.58 10.71 9.850 9.860 1,986,515 -0.40(-3.90%)
Oct 13, 2014 10.88 11.25 10.17 10.26 2,094,098 -0.61(-5.61%)
Oct 10, 2014 11.65 11.96 10.72 10.87 1,681,889 -0.78(-6.70%)
Oct 09, 2014 12.23 12.23 11.50 11.65 2,282,068 -0.58(-4.74%)
Oct 08, 2014 11.42 12.32 10.85 12.23 2,454,009 +0.79(+6.95%)
Oct 07, 2014 11.74 12.07 11.33 11.44 1,805,526 -0.46(-3.83%)
Oct 06, 2014 13.35 13.50 11.83 11.89 1,983,234 -1.36(-10.26%)
Oct 03, 2014 12.85 13.45 12.43 13.25 1,774,700 +0.63(+4.99%)
Oct 02, 2014 13.37 13.73 12.12 12.62 3,204,690 -0.85(-6.31%)
Oct 01, 2014 13.99 14.32 13.39 13.47 1,935,021 -0.49(-3.51%)
Sep 30, 2014 14.64 15.08 13.75 13.96 2,107,061 -0.95(-6.37%)
Sep 29, 2014 15.16 15.50 14.68 14.91 1,397,732 -0.75(-4.79%)
Sep 26, 2014 15.21 15.83 15.20 15.66 1,099,905 +0.61(+4.05%)
Sep 25, 2014 15.50 15.81 14.95 15.05 1,129,042 -0.63(-4.02%)
Sep 24, 2014 15.56 16.00 15.03 15.68 1,418,845 +0.05(+0.32%)
Sep 23, 2014 15.62 16.19 15.33 15.63 1,384,339 -0.02(-0.13%)
Sep 22, 2014 15.97 16.88 15.58 15.65 1,945,870 -0.32(-2.00%)
Sep 19, 2014 16.69 16.79 15.64 15.97 3,652,583 -0.64(-3.85%)
Sep 18, 2014 16.89 17.35 16.40 16.61 1,991,243 -0.22(-1.31%)
Sep 17, 2014 18.50 19.06 16.75 16.83 3,081,682 -1.89(-10.10%)
Sep 16, 2014 18.35 19.45 18.15 18.72 1,945,532 +0.36(+1.96%)
Sep 15, 2014 19.70 20.00 18.28 18.36 2,612,613 -1.65(-8.25%)
Sep 12, 2014 21.53 21.69 20.00 20.01 1,839,440 -1.30(-6.10%)
Sep 11, 2014 22.88 22.98 19.65 21.31 4,770,646 -1.70(-7.39%)
Sep 10, 2014 22.74 23.23 22.52 23.01 1,120,688 +0.15(+0.66%)
Sep 09, 2014 23.10 23.38 22.71 22.86 766,877 -0.24(-1.04%)
Sep 08, 2014 22.87 23.38 22.55 23.10 1,122,062 +0.27(+1.18%)
Sep 05, 2014 22.80 22.99 22.25 22.83 908,576 +0.03(+0.13%)
Sep 04, 2014 23.20 23.40 22.69 22.80 820,322 -0.35(-1.51%)
Sep 03, 2014 23.84 23.89 22.56 23.15 1,411,171 -0.37(-1.57%)
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.