FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.7748 USD  +0.0378 (+5.13%)
Official Closing Price  /  Updated: 4:47 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.850 7.870 7.320 7.380 1,516,563 -0.55(-6.94%)
Jul 30, 2015 7.830 8.264 7.730 7.930 1,243,887 -0.05(-0.63%)
Jul 29, 2015 7.560 8.010 7.420 7.980 1,063,713 +0.45(+5.98%)
Jul 28, 2015 7.580 7.800 7.260 7.530 833,406 -0.03(-0.40%)
Jul 27, 2015 7.090 8.100 7.050 7.560 1,543,842 +0.23(+3.14%)
Jul 24, 2015 7.760 7.810 7.110 7.330 1,795,532 -0.36(-4.68%)
Jul 23, 2015 7.800 8.120 7.550 7.690 2,181,424 -0.11(-1.41%)
Jul 22, 2015 8.610 8.610 7.740 7.800 1,555,638 -0.84(-9.72%)
Jul 21, 2015 8.910 9.160 8.570 8.640 921,648 -0.28(-3.14%)
Jul 20, 2015 9.000 9.075 8.685 8.920 1,016,988 -0.08(-0.89%)
Jul 17, 2015 9.210 9.370 8.980 9.000 890,193 -0.20(-2.17%)
Jul 16, 2015 9.500 9.606 9.190 9.200 604,183 -0.22(-2.34%)
Jul 15, 2015 9.660 9.790 9.320 9.420 568,798 -0.33(-3.38%)
Jul 14, 2015 9.510 9.830 9.440 9.750 683,655 +0.27(+2.85%)
Jul 13, 2015 9.390 9.620 9.320 9.480 607,319 +0.13(+1.39%)
Jul 10, 2015 9.850 9.850 9.330 9.350 862,365 -0.37(-3.81%)
Jul 09, 2015 9.460 9.900 9.430 9.720 937,559 +0.43(+4.63%)
Jul 08, 2015 9.750 9.910 9.210 9.290 948,186 -0.50(-5.11%)
Jul 07, 2015 9.710 9.970 9.450 9.790 838,605 +0.06(+0.62%)
Jul 06, 2015 9.840 10.04 9.620 9.730 638,860 -0.33(-3.28%)
Jul 02, 2015 9.880 10.06 10.06 10.06 546,600 +0.23(+2.34%)
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.