FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.5025 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:46 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.00 12.18 11.78 11.96 645,779 -0.17(-1.40%)
Apr 29, 2015 11.65 12.55 11.52 12.13 1,001,842 +0.16(+1.34%)
Apr 28, 2015 11.80 12.26 11.63 11.97 882,285 +0.11(+0.93%)
Apr 27, 2015 12.13 12.35 11.80 11.86 867,502 -0.17(-1.41%)
Apr 24, 2015 12.30 12.39 11.62 12.03 1,228,519 -0.41(-3.30%)
Apr 23, 2015 12.24 12.49 11.80 12.44 957,329 +0.19(+1.55%)
Apr 22, 2015 12.55 12.55 12.00 12.25 1,183,229 -0.30(-2.39%)
Apr 21, 2015 12.42 12.68 12.15 12.55 1,162,362 +0.16(+1.29%)
Apr 20, 2015 12.21 12.62 12.05 12.39 1,166,307 +0.27(+2.23%)
Apr 17, 2015 12.11 12.27 11.80 12.12 1,201,044 -0.11(-0.90%)
Apr 16, 2015 11.68 12.64 11.62 12.23 1,317,236 +0.45(+3.82%)
Apr 15, 2015 11.36 12.12 11.18 11.78 1,419,382 +0.47(+4.16%)
Apr 14, 2015 11.58 11.72 10.90 11.31 866,793 -0.21(-1.82%)
Apr 13, 2015 11.81 11.93 11.44 11.52 708,548 -0.22(-1.87%)
Apr 10, 2015 11.47 11.94 11.47 11.74 572,445 +0.29(+2.53%)
Apr 09, 2015 11.51 11.63 11.22 11.45 792,314 -0.06(-0.52%)
Apr 08, 2015 11.60 11.74 11.40 11.51 739,091 -0.03(-0.26%)
Apr 07, 2015 11.42 11.87 11.24 11.54 1,131,881 +0.11(+0.96%)
Apr 06, 2015 10.91 11.50 10.83 11.43 886,764 +0.48(+4.38%)
Apr 02, 2015 11.17 10.95 10.95 10.95 852,100 -0.20(-1.79%)
Apr 01, 2015 10.78 11.32 10.65 11.15 830,473 +0.36(+3.34%)
Mar 31, 2015 10.53 10.94 10.36 10.79 761,477 +0.14(+1.31%)
Mar 30, 2015 10.42 10.71 10.31 10.65 581,042 +0.31(+3.00%)
Mar 27, 2015 10.54 10.56 10.11 10.34 651,356 -0.22(-2.08%)
Mar 26, 2015 10.70 11.12 10.41 10.56 787,153 -0.05(-0.47%)
Mar 25, 2015 10.81 10.96 10.60 10.61 459,573 -0.17(-1.58%)
Mar 24, 2015 10.86 10.98 10.55 10.78 415,845 -0.06(-0.55%)
Mar 23, 2015 10.74 11.08 10.73 10.84 675,855 +0.07(+0.65%)
Mar 20, 2015 10.52 11.07 10.47 10.77 961,736 +0.27(+2.57%)
Mar 19, 2015 10.40 10.79 10.30 10.50 479,442 -0.06(-0.57%)
Mar 18, 2015 10.09 10.75 10.07 10.56 690,964 +0.36(+3.53%)
Mar 17, 2015 10.44 10.65 10.13 10.20 698,370 -0.25(-2.39%)
Mar 16, 2015 10.28 10.56 9.916 10.45 1,400,025 +0.16(+1.55%)
Mar 13, 2015 10.00 10.30 9.720 10.29 1,045,838 +0.24(+2.39%)
Mar 12, 2015 10.76 10.84 10.02 10.05 998,088 -0.65(-6.07%)
Mar 11, 2015 10.40 10.91 10.26 10.70 917,365 +0.30(+2.88%)
Mar 10, 2015 10.98 11.00 10.32 10.40 1,341,168 -0.85(-7.56%)
Mar 09, 2015 11.43 11.65 10.95 11.25 1,391,338 -0.08(-0.71%)
Mar 06, 2015 11.80 12.05 10.90 11.33 3,163,487 -0.42(-3.57%)
Mar 05, 2015 10.45 12.16 10.33 11.75 9,986,334 +2.42(+25.94%)
Mar 04, 2015 9.120 9.410 9.075 9.330 1,391,455 +0.17(+1.86%)
Mar 03, 2015 9.310 9.530 8.920 9.160 854,260 -0.24(-2.55%)
Mar 02, 2015 9.180 9.400 9.090 9.400 730,511 +0.22(+2.40%)
Feb 27, 2015 8.990 9.330 8.880 9.180 631,266 +0.24(+2.68%)
Feb 26, 2015 8.840 9.040 8.670 8.940 825,675 +0.17(+1.94%)
Feb 25, 2015 9.080 9.230 8.690 8.770 1,151,745 -0.37(-4.05%)
Feb 24, 2015 9.390 9.390 8.950 9.140 900,561 -0.15(-1.61%)
Feb 23, 2015 9.910 9.910 9.200 9.290 920,391 -0.44(-4.52%)
Feb 20, 2015 9.920 10.11 9.600 9.730 686,389 -0.26(-2.60%)
Feb 19, 2015 9.250 10.24 9.211 9.990 1,118,132 +0.55(+5.83%)
Feb 18, 2015 9.690 9.840 9.350 9.440 816,651 -0.35(-3.58%)
Feb 17, 2015 9.950 9.950 9.470 9.790 735,930 -0.03(-0.31%)
Feb 13, 2015 9.860 9.820 9.820 9.820 542,100 +0.15(+1.55%)
Feb 12, 2015 9.590 9.890 9.456 9.670 611,632 +0.24(+2.55%)
Feb 11, 2015 9.300 9.790 9.070 9.430 815,937 +0.01(+0.11%)
Feb 10, 2015 9.900 10.000 9.180 9.420 1,156,857 -0.41(-4.17%)
Feb 09, 2015 9.860 10.24 9.800 9.830 683,888 +0.02(+0.20%)
Feb 06, 2015 9.810 10.22 9.650 9.810 865,248 +0.07(+0.72%)
Feb 05, 2015 9.080 9.920 9.080 9.740 1,379,632 +0.77(+8.58%)
Feb 04, 2015 9.360 9.550 8.780 8.970 1,295,287 -0.52(-5.48%)
Feb 03, 2015 9.180 9.650 9.160 9.490 1,251,413 +0.40(+4.40%)
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.