FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.4612 USD  -0.0120 (-2.54%)
Streaming Delayed Price  /  Updated: 2:03 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.25 10.33 10.33 10.33 1,847,800 -0.38(-3.55%)
Dec 30, 2014 11.14 11.40 10.69 10.71 619,851 -0.52(-4.63%)
Dec 29, 2014 11.12 11.75 10.99 11.23 667,052 +0.10(+0.90%)
Dec 26, 2014 11.09 11.42 11.04 11.13 355,043 -0.02(-0.18%)
Dec 24, 2014 10.78 11.15 11.15 11.15 351,300 +0.37(+3.43%)
Dec 23, 2014 10.97 11.17 10.66 10.78 535,255 -0.13(-1.19%)
Dec 22, 2014 10.92 11.27 10.68 10.91 776,105 +0.03(+0.28%)
Dec 19, 2014 10.55 11.09 10.45 10.88 2,264,444 +0.52(+5.02%)
Dec 18, 2014 10.98 11.20 10.07 10.36 1,267,150 -0.30(-2.81%)
Dec 17, 2014 9.620 10.98 9.620 10.66 1,420,423 +0.97(+10.01%)
Dec 16, 2014 9.290 10.32 9.120 9.690 2,317,930 +0.28(+2.98%)
Dec 15, 2014 10.31 10.61 9.280 9.410 1,726,249 -0.76(-7.47%)
Dec 12, 2014 10.50 10.69 10.04 10.17 1,328,294 -0.47(-4.42%)
Dec 11, 2014 10.59 11.13 10.50 10.64 1,478,076 +0.05(+0.47%)
Dec 10, 2014 11.50 11.50 10.50 10.59 1,762,770 -1.03(-8.86%)
Dec 09, 2014 10.87 11.70 10.55 11.62 1,426,032 +0.57(+5.16%)
Dec 08, 2014 12.23 12.44 10.79 11.05 1,801,069 -1.28(-10.38%)
Dec 05, 2014 12.39 12.62 12.10 12.33 936,872 -0.04(-0.32%)
Dec 04, 2014 12.77 12.93 12.21 12.37 1,068,133 -0.38(-2.98%)
Dec 03, 2014 12.02 12.99 11.79 12.75 1,688,342 +0.76(+6.34%)
Dec 02, 2014 11.89 12.49 11.83 11.99 1,326,752 +0.07(+0.59%)
Dec 01, 2014 11.63 11.95 11.32 11.92 2,060,237 +0.29(+2.49%)
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%)
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.