FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.5500 USD  -0.0200 (-3.51%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.830 4.120 3.800 3.940 872,142 +0.14(+3.68%)
Feb 26, 2016 3.500 3.850 3.470 3.800 740,807 +0.38(+11.11%)
Feb 25, 2016 3.620 3.690 3.355 3.420 404,163 -0.27(-7.32%)
Feb 24, 2016 3.350 3.700 3.260 3.690 420,767 +0.23(+6.65%)
Feb 23, 2016 3.560 3.560 3.335 3.460 327,906 -0.11(-3.08%)
Feb 22, 2016 3.430 3.590 3.371 3.570 372,925 +0.20(+5.93%)
Feb 19, 2016 3.330 3.390 3.239 3.370 277,779 -0.02(-0.59%)
Feb 18, 2016 3.710 3.750 3.370 3.390 509,287 -0.29(-7.88%)
Feb 17, 2016 3.530 3.705 3.505 3.680 574,935 +0.20(+5.75%)
Feb 16, 2016 3.250 3.500 3.180 3.480 490,277 +0.26(+8.07%)
Feb 12, 2016 3.320 3.220 3.220 3.220 814,300 -0.02(-0.62%)
Feb 11, 2016 3.080 3.270 2.870 3.240 914,130 +0.10(+3.18%)
Feb 10, 2016 3.120 3.320 3.060 3.140 519,367 -0.01(-0.32%)
Feb 09, 2016 3.270 3.305 3.075 3.150 412,392 -0.21(-6.25%)
Feb 08, 2016 3.440 3.470 3.265 3.360 557,740 -0.18(-5.08%)
Feb 05, 2016 3.560 3.760 3.490 3.540 568,150 -0.10(-2.75%)
Feb 04, 2016 3.370 3.690 3.370 3.640 475,436 +0.24(+7.06%)
Feb 03, 2016 3.310 3.430 3.080 3.400 474,539 +0.19(+5.92%)
Feb 02, 2016 3.280 3.310 3.140 3.210 1,547,847 -0.17(-5.03%)
Feb 01, 2016 3.410 3.490 3.260 3.380 812,185 -0.11(-3.15%)
Jan 29, 2016 3.090 3.540 3.090 3.490 914,909 +0.38(+12.22%)
Jan 28, 2016 3.200 3.310 3.075 3.110 653,284 +0.01(+0.32%)
Jan 27, 2016 3.040 3.230 3.015 3.100 722,667 +0.01(+0.32%)
Jan 26, 2016 3.010 3.120 2.965 3.090 825,703 +0.14(+4.75%)
Jan 25, 2016 3.150 3.180 2.910 2.950 685,179 -0.20(-6.35%)
Jan 22, 2016 3.040 3.200 2.905 3.150 1,017,903 +0.20(+6.78%)
Jan 21, 2016 2.820 3.025 2.750 2.950 963,038 +0.15(+5.36%)
Jan 20, 2016 2.940 2.950 2.410 2.800 2,150,712 -0.31(-9.97%)
Jan 19, 2016 3.480 3.500 2.930 3.110 1,353,426 -0.33(-9.59%)
Jan 15, 2016 3.230 3.440 3.440 3.440 988,500 +0.10(+2.99%)
Jan 14, 2016 3.250 3.550 3.145 3.340 2,587,890 +0.08(+2.45%)
Jan 13, 2016 3.210 3.450 3.105 3.260 1,305,224 +0.07(+2.19%)
Jan 12, 2016 3.390 3.435 3.030 3.190 1,153,844 -0.17(-5.06%)
Jan 11, 2016 3.800 3.920 3.180 3.360 1,238,389 -0.45(-11.81%)
Jan 08, 2016 3.910 4.040 3.810 3.810 671,803 -0.10(-2.56%)
Jan 07, 2016 4.170 4.240 3.900 3.910 858,117 -0.38(-8.86%)
Jan 06, 2016 4.410 4.460 4.280 4.290 526,103 -0.23(-5.09%)
Jan 05, 2016 4.870 4.920 4.520 4.520 577,350 -0.33(-6.80%)
Jan 04, 2016 4.700 4.900 4.610 4.850 747,357 +0.07(+1.46%)
Dec 31, 2015 4.560 4.780 4.780 4.780 559,900 +0.19(+4.14%)
Dec 30, 2015 4.560 4.720 4.530 4.590 321,769 -0.05(-1.08%)
Dec 29, 2015 4.630 4.730 4.540 4.640 366,728 +0.05(+1.09%)
Dec 28, 2015 4.670 4.760 4.520 4.590 621,415 -0.19(-3.97%)
Dec 24, 2015 4.830 4.780 4.780 4.780 258,600 -0.03(-0.62%)
Dec 23, 2015 4.610 4.870 4.590 4.810 747,629 +0.27(+5.95%)
Dec 22, 2015 4.510 4.630 4.320 4.540 577,247 +0.04(+0.89%)
Dec 21, 2015 4.350 4.630 4.180 4.500 894,847 +0.19(+4.41%)
Dec 18, 2015 4.450 4.530 4.200 4.310 821,889 -0.13(-2.93%)
Dec 17, 2015 4.500 4.580 4.240 4.440 687,754 -0.03(-0.67%)
Dec 16, 2015 4.210 4.611 4.170 4.470 907,643 +0.23(+5.42%)
Dec 15, 2015 4.210 4.370 4.080 4.240 961,222 +0.11(+2.66%)
Dec 14, 2015 4.100 4.150 3.960 4.130 1,006,644 -0.02(-0.48%)
Dec 11, 2015 4.460 4.480 4.130 4.150 1,019,721 -0.37(-8.19%)
Dec 10, 2015 4.290 4.550 4.220 4.520 867,324 +0.21(+4.87%)
Dec 09, 2015 4.280 4.710 4.240 4.310 1,179,035 +0.10(+2.38%)
Dec 08, 2015 4.110 4.300 4.020 4.210 464,279 +0.01(+0.24%)
Dec 07, 2015 4.540 4.540 4.120 4.200 1,360,834 -0.39(-8.50%)
Dec 04, 2015 4.550 4.720 4.506 4.590 535,175 +0.00(+0.00%)
Dec 03, 2015 4.830 4.870 4.500 4.590 857,308 -0.15(-3.16%)
Dec 02, 2015 4.810 5.010 4.610 4.740 1,174,625 -0.16(-3.27%)
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.