FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.4700 USD  -0.0100 (-2.08%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.70 23.11 23.11 23.11 1,387,100 +0.64(+2.85%)
Aug 28, 2014 22.42 23.11 22.29 22.47 1,285,372 +0.00(+0.00%)
Aug 27, 2014 21.68 22.74 21.63 22.47 2,427,606 +1.06(+4.95%)
Aug 26, 2014 21.08 21.60 21.04 21.41 733,470 +0.26(+1.23%)
Aug 25, 2014 21.17 21.50 20.80 21.15 858,783 -0.01(-0.05%)
Aug 22, 2014 21.14 21.58 20.36 21.16 1,059,775 -0.03(-0.14%)
Aug 21, 2014 21.45 21.60 20.30 21.19 1,053,856 -0.24(-1.12%)
Aug 20, 2014 21.61 21.70 21.06 21.43 689,374 -0.16(-0.74%)
Aug 19, 2014 21.43 22.02 21.40 21.59 1,029,597 +0.29(+1.36%)
Aug 18, 2014 20.86 21.42 20.58 21.30 1,163,972 +0.92(+4.51%)
Aug 15, 2014 21.00 21.23 20.22 20.38 1,637,916 -0.43(-2.07%)
Aug 14, 2014 20.16 20.90 20.10 20.81 1,500,796 +0.73(+3.64%)
Aug 13, 2014 19.42 20.15 19.40 20.08 1,361,793 +0.70(+3.61%)
Aug 12, 2014 19.55 19.74 19.12 19.38 735,341 -0.03(-0.15%)
Aug 11, 2014 19.05 19.78 19.00 19.41 1,332,208 +0.60(+3.19%)
Aug 08, 2014 18.83 19.12 18.60 18.81 465,645 -0.04(-0.21%)
Aug 07, 2014 19.25 19.45 18.65 18.85 812,465 +0.00(+0.00%)
Aug 06, 2014 18.94 19.59 18.78 18.85 985,950 -0.25(-1.31%)
Aug 05, 2014 19.58 19.88 18.99 19.10 988,476 -0.48(-2.45%)
Aug 04, 2014 19.34 19.83 19.15 19.58 1,581,740 +0.44(+2.30%)
Aug 01, 2014 17.79 19.30 17.59 19.14 1,593,258 +1.30(+7.29%)
Jul 31, 2014 17.82 18.23 17.17 17.84 1,599,244 -0.97(-5.16%)
Jul 30, 2014 18.11 19.10 18.10 18.81 1,570,175 +0.29(+1.57%)
Jul 29, 2014 18.00 18.55 17.87 18.52 940,659 +0.56(+3.12%)
Jul 28, 2014 18.10 18.16 17.36 17.96 992,131 -0.07(-0.39%)
Jul 25, 2014 18.27 18.37 17.95 18.03 814,047 -0.37(-2.01%)
Jul 24, 2014 18.50 18.88 18.31 18.40 534,243 -0.16(-0.86%)
Jul 23, 2014 18.53 19.01 18.23 18.56 881,988 +0.06(+0.32%)
Jul 22, 2014 18.30 18.86 18.19 18.50 1,287,763 +0.37(+2.04%)
Jul 21, 2014 17.79 18.73 17.65 18.13 1,635,831 +0.34(+1.91%)
Jul 18, 2014 17.36 18.08 17.36 17.79 708,163 +0.19(+1.08%)
Jul 17, 2014 17.37 18.20 17.37 17.60 1,305,252 +0.01(+0.06%)
Jul 16, 2014 17.39 17.64 17.16 17.59 849,941 +0.46(+2.69%)
Jul 15, 2014 17.06 17.85 16.79 17.13 1,750,606 +0.15(+0.88%)
Jul 14, 2014 15.97 17.35 15.85 16.98 2,557,515 +1.30(+8.29%)
Jul 11, 2014 15.49 15.79 15.21 15.68 498,004 +0.17(+1.10%)
Jul 10, 2014 15.15 15.75 14.41 15.51 806,193 -0.21(-1.34%)
Jul 09, 2014 15.72 15.99 15.48 15.72 546,635 +0.07(+0.45%)
Jul 08, 2014 15.76 15.93 15.11 15.65 942,843 -0.14(-0.89%)
Jul 07, 2014 15.52 15.97 15.35 15.79 783,070 +0.24(+1.54%)
Jul 03, 2014 15.67 15.55 15.55 15.55 512,700 -0.01(-0.06%)
Jul 02, 2014 15.21 15.62 15.14 15.56 603,996 +0.32(+2.10%)
Jul 01, 2014 15.34 15.62 15.08 15.24 726,626 -0.05(-0.33%)
Jun 30, 2014 14.77 15.37 14.57 15.29 928,767 +0.54(+3.66%)
Jun 27, 2014 14.68 15.03 14.67 14.75 3,102,268 +0.06(+0.41%)
Jun 26, 2014 14.51 14.77 14.37 14.69 335,937 +0.14(+0.96%)
Jun 25, 2014 14.59 14.89 14.24 14.55 658,291 -0.15(-1.02%)
Jun 24, 2014 15.11 15.41 14.51 14.70 746,073 -0.46(-3.03%)
Jun 23, 2014 15.00 15.25 14.73 15.16 690,077 +0.20(+1.34%)
Jun 20, 2014 14.62 15.00 14.20 14.96 933,560 +0.37(+2.54%)
Jun 19, 2014 15.23 15.38 14.58 14.59 812,192 -0.62(-4.08%)
Jun 18, 2014 14.67 15.23 14.54 15.21 1,285,298 +0.48(+3.26%)
Jun 17, 2014 14.25 14.92 14.05 14.73 1,192,635 +0.47(+3.30%)
Jun 16, 2014 13.93 14.30 13.72 14.26 761,475 +0.31(+2.22%)
Jun 13, 2014 13.85 14.02 13.62 13.95 422,014 +0.11(+0.79%)
Jun 12, 2014 13.78 14.05 13.50 13.84 615,592 +0.00(+0.00%)
Jun 11, 2014 13.65 14.11 13.38 13.84 706,996 +0.02(+0.14%)
Jun 10, 2014 14.25 14.34 13.78 13.82 810,987 -0.02(-0.14%)
Jun 06, 2014 13.69 13.99 13.51 13.84 502,081 +0.34(+2.52%)
Jun 05, 2014 13.40 13.74 13.12 13.50 571,144 +0.10(+0.75%)
Jun 04, 2014 13.25 13.59 12.93 13.40 808,392 +0.01(+0.07%)
Jun 03, 2014 13.36 13.45 13.03 13.39 593,743 +0.03(+0.22%)
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.