FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.6966 USD  +0.0233 (+3.46%)
Official Closing Price  /  Updated: 5:04 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.150 5.120 4.126 4.990 2,788,394 +0.87(+21.12%)
Nov 27, 2015 4.290 4.320 4.045 4.120 469,222 -0.18(-4.30%)
Nov 25, 2015 4.170 4.305 4.305 4.305 1,130,900 +0.27(+6.82%)
Nov 24, 2015 3.830 4.050 3.830 4.030 1,401,410 +0.20(+5.22%)
Nov 23, 2015 3.810 3.960 3.740 3.830 828,483 -0.03(-0.78%)
Nov 20, 2015 3.960 4.020 3.847 3.860 910,576 -0.07(-1.78%)
Nov 19, 2015 4.290 4.311 3.870 3.930 1,067,524 -0.22(-5.30%)
Nov 18, 2015 3.930 4.240 3.840 4.150 1,579,511 +0.22(+5.60%)
Nov 17, 2015 4.320 4.370 3.920 3.930 1,382,260 -0.31(-7.31%)
Nov 16, 2015 4.410 4.587 4.155 4.240 1,480,141 -0.22(-4.93%)
Nov 13, 2015 4.930 4.960 4.410 4.460 1,618,658 -0.43(-8.79%)
Nov 12, 2015 4.630 4.910 4.270 4.890 1,961,045 +0.64(+15.06%)
Nov 11, 2015 4.510 4.520 4.210 4.250 1,326,813 -0.26(-5.76%)
Nov 10, 2015 4.890 4.890 4.465 4.510 1,753,961 -0.40(-8.15%)
Nov 09, 2015 5.230 5.250 4.810 4.910 1,675,765 -0.35(-6.65%)
Nov 06, 2015 5.510 5.690 5.210 5.260 1,717,730 -0.54(-9.31%)
Nov 05, 2015 5.430 6.030 5.340 5.800 1,426,969 -0.16(-2.68%)
Nov 04, 2015 6.470 6.630 5.830 5.960 1,244,715 -0.51(-7.88%)
Nov 03, 2015 6.200 6.510 6.075 6.470 1,023,500 +0.35(+5.72%)
Nov 02, 2015 5.930 6.240 5.860 6.120 876,145 +0.11(+1.83%)
Oct 30, 2015 5.890 6.120 5.775 6.010 596,253 +0.19(+3.26%)
Oct 29, 2015 5.800 6.098 5.760 5.820 627,552 -0.13(-2.18%)
Oct 28, 2015 5.650 6.098 5.610 5.950 903,224 +0.34(+6.06%)
Oct 27, 2015 5.620 5.785 5.450 5.610 764,295 -0.07(-1.23%)
Oct 26, 2015 6.090 6.100 5.620 5.680 660,842 -0.43(-7.04%)
Oct 23, 2015 5.970 6.130 5.660 6.110 1,225,287 +0.11(+1.83%)
Oct 22, 2015 6.340 6.470 5.920 6.000 1,002,691 -0.32(-5.06%)
Oct 21, 2015 6.570 6.640 6.240 6.320 636,210 -0.26(-3.95%)
Oct 20, 2015 6.380 6.670 6.360 6.580 501,569 +0.16(+2.49%)
Oct 19, 2015 6.320 6.590 6.300 6.420 417,275 -0.03(-0.47%)
Oct 16, 2015 6.640 6.640 6.320 6.450 497,188 -0.15(-2.27%)
Oct 15, 2015 6.350 6.610 6.230 6.600 584,675 +0.18(+2.80%)
Oct 14, 2015 6.320 6.590 6.269 6.420 637,309 +0.12(+1.90%)
Oct 13, 2015 6.720 6.730 6.280 6.300 1,036,329 -0.43(-6.39%)
Oct 12, 2015 7.020 7.050 6.630 6.730 843,000 -0.32(-4.54%)
Oct 09, 2015 7.140 7.230 6.905 7.050 675,098 -0.09(-1.26%)
Oct 08, 2015 7.180 7.280 6.970 7.140 912,039 -0.18(-2.46%)
Oct 07, 2015 7.150 7.640 7.100 7.320 1,440,582 +0.31(+4.42%)
Oct 06, 2015 6.950 7.170 6.878 7.010 839,542 +0.08(+1.15%)
Oct 05, 2015 6.750 6.980 6.740 6.930 559,442 +0.24(+3.59%)
Oct 02, 2015 6.250 6.730 6.250 6.690 605,100 +0.35(+5.52%)
Oct 01, 2015 6.560 6.680 6.220 6.340 463,993 -0.15(-2.31%)
Sep 30, 2015 6.260 6.515 6.260 6.490 547,140 +0.26(+4.17%)
Sep 29, 2015 6.410 6.470 6.195 6.230 564,039 -0.11(-1.74%)
Sep 28, 2015 6.680 6.720 6.175 6.340 855,997 -0.43(-6.35%)
Sep 25, 2015 6.900 6.980 6.630 6.770 661,948 -0.07(-1.02%)
Sep 24, 2015 6.830 6.910 6.680 6.840 506,334 -0.07(-1.01%)
Sep 23, 2015 7.080 7.200 6.880 6.910 669,868 -0.13(-1.85%)
Sep 22, 2015 6.910 7.094 6.820 7.040 555,641 +0.01(+0.14%)
Sep 21, 2015 6.870 7.270 6.840 7.030 796,491 +0.15(+2.18%)
Sep 18, 2015 6.830 6.885 6.670 6.880 1,213,470 -0.08(-1.15%)
Sep 17, 2015 6.960 7.230 6.860 6.960 751,332 -0.05(-0.71%)
Sep 16, 2015 6.880 7.090 6.830 7.010 595,118 +0.15(+2.19%)
Sep 15, 2015 6.510 7.000 6.510 6.860 731,497 +0.36(+5.54%)
Sep 14, 2015 6.870 6.910 6.490 6.500 757,410 -0.36(-5.25%)
Sep 11, 2015 7.120 7.200 6.830 6.860 791,296 -0.33(-4.59%)
Sep 10, 2015 7.250 7.370 6.979 7.190 1,371,898 -0.04(-0.55%)
Sep 09, 2015 6.920 7.420 6.910 7.230 1,541,189 +0.32(+4.63%)
Sep 08, 2015 6.550 6.960 6.480 6.910 979,212 +0.45(+6.97%)
Sep 04, 2015 6.490 6.460 6.460 6.460 1,066,600 -0.15(-2.27%)
Sep 03, 2015 6.620 6.850 6.530 6.610 1,184,730 +0.05(+0.76%)
Sep 02, 2015 6.600 6.750 6.420 6.560 1,451,472 +0.01(+0.15%)
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.