FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.4800 USD  -0.0100 (-2.04%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 13.63 13.74 12.81 13.03 962,631 -0.61(-4.47%)
May 29, 2014 13.51 13.95 13.50 13.64 720,531 +0.23(+1.72%)
May 28, 2014 13.41 13.59 12.84 13.41 772,384 +0.19(+1.44%)
May 27, 2014 12.98 13.34 12.68 13.22 1,089,356 +0.70(+5.59%)
May 23, 2014 12.06 12.52 12.52 12.52 949,800 +0.72(+6.10%)
May 22, 2014 12.27 12.41 11.74 11.80 480,651 -0.36(-2.96%)
May 21, 2014 11.88 12.48 11.70 12.16 848,465 +0.36(+3.05%)
May 20, 2014 12.38 12.38 11.56 11.80 994,728 -0.52(-4.22%)
May 19, 2014 11.42 12.61 11.31 12.32 1,606,024 +0.67(+5.75%)
May 16, 2014 11.01 11.65 10.79 11.65 1,024,961 +0.58(+5.24%)
May 15, 2014 10.82 11.17 10.45 11.07 934,075 +0.08(+0.73%)
May 14, 2014 11.41 11.49 10.84 10.99 1,274,043 -0.60(-5.18%)
May 13, 2014 11.49 11.82 11.16 11.59 1,363,473 +0.16(+1.40%)
May 12, 2014 10.87 11.60 10.72 11.43 1,028,723 +0.77(+7.22%)
May 09, 2014 10.67 11.01 10.43 10.66 874,790 -0.32(-2.91%)
May 08, 2014 10.81 11.55 10.56 10.98 1,613,178 +0.10(+0.92%)
May 07, 2014 11.12 11.53 10.73 10.88 2,101,843 -0.44(-3.89%)
May 06, 2014 12.43 12.89 11.22 11.32 2,447,244 -1.24(-9.87%)
May 05, 2014 13.54 13.67 12.27 12.56 2,397,122 -1.18(-8.59%)
May 02, 2014 13.92 14.28 13.69 13.74 1,010,411 +0.06(+0.44%)
May 01, 2014 15.00 15.54 13.35 13.68 3,939,837 -1.92(-12.31%)
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%)
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.