FinancialContent is the trusted provider of stock market information to the media industry.
Pacific Ethanol Inc (NQ: PEIX)
0.4800 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.900 7.200 6.800 7.100 522,819 +0.25(+3.65%)
Jan 30, 2017 7.000 7.000 6.750 6.850 570,335 -0.15(-2.14%)
Jan 27, 2017 7.150 7.325 7.000 7.000 568,221 -0.10(-1.41%)
Jan 26, 2017 7.550 7.600 6.900 7.100 1,465,193 -0.40(-5.33%)
Jan 25, 2017 8.200 8.345 7.400 7.500 1,189,109 -0.65(-7.98%)
Jan 24, 2017 8.050 8.300 7.950 8.150 683,831 +0.10(+1.24%)
Jan 23, 2017 8.000 8.325 7.829 8.050 622,390 +0.00(+0.00%)
Jan 20, 2017 8.150 8.300 7.950 8.050 470,488 -0.05(-0.62%)
Jan 19, 2017 8.450 8.450 8.050 8.100 318,122 -0.25(-2.99%)
Jan 18, 2017 8.150 8.485 8.000 8.350 638,182 +0.20(+2.45%)
Jan 17, 2017 8.500 8.525 8.050 8.150 581,786 -0.35(-4.12%)
Jan 13, 2017 8.500 8.500 8.500 0 +0.05(+0.59%)
Jan 12, 2017 8.700 8.800 8.400 8.450 336,746 -0.15(-1.74%)
Jan 11, 2017 8.900 8.900 8.600 8.600 480,159 -0.20(-2.27%)
Jan 10, 2017 8.850 9.025 8.700 8.800 398,986 -0.10(-1.12%)
Jan 09, 2017 9.100 9.100 8.875 8.900 411,654 -0.20(-2.20%)
Jan 06, 2017 9.350 9.375 8.850 9.100 711,286 -0.25(-2.67%)
Jan 05, 2017 9.750 9.800 9.300 9.350 343,107 -0.40(-4.10%)
Jan 04, 2017 9.850 9.950 9.650 9.750 513,251 -0.10(-1.02%)
Jan 03, 2017 9.650 10.05 9.635 9.850 534,406 +0.35(+3.68%)
Dec 30, 2016 9.500 9.500 9.500 0 +0.05(+0.53%)
Dec 29, 2016 9.500 9.600 9.200 9.450 758,177 -0.05(-0.53%)
Dec 28, 2016 9.800 9.881 9.400 9.500 368,344 -0.30(-3.06%)
Dec 27, 2016 9.850 10.00 9.750 9.800 272,574 +0.00(+0.00%)
Dec 23, 2016 9.800 9.800 9.800 0 +0.05(+0.51%)
Dec 22, 2016 10.15 10.20 9.650 9.750 590,800 -0.40(-3.94%)
Dec 21, 2016 9.950 10.25 9.850 10.15 318,026 +0.15(+1.50%)
Dec 20, 2016 9.900 10.00 9.800 10.00 454,238 +0.15(+1.52%)
Dec 19, 2016 9.700 9.950 9.550 9.850 425,923 +0.20(+2.07%)
Dec 16, 2016 9.750 9.950 9.600 9.650 458,890 -0.10(-1.03%)
Dec 15, 2016 9.700 10.00 9.600 9.750 458,343 +0.05(+0.52%)
Dec 14, 2016 9.850 10.05 9.350 9.700 850,544 +0.05(+0.52%)
Dec 13, 2016 9.600 9.850 9.400 9.650 1,661,235 -0.60(-5.85%)
Dec 12, 2016 9.900 10.95 9.860 10.25 1,843,919 +0.65(+6.77%)
Dec 09, 2016 9.950 10.00 9.350 9.600 621,785 -0.25(-2.54%)
Dec 08, 2016 8.900 9.925 8.900 9.850 952,461 +0.90(+10.06%)
Dec 07, 2016 8.800 9.100 8.750 8.950 448,740 +0.15(+1.70%)
Dec 06, 2016 8.650 8.900 8.600 8.800 283,504 +0.05(+0.57%)
Dec 05, 2016 8.800 8.950 8.550 8.750 669,822 +0.05(+0.57%)
Dec 02, 2016 8.900 8.950 8.600 8.700 612,924 -0.15(-1.69%)
Dec 01, 2016 8.700 8.850 8.650 8.850 609,952 +0.25(+2.91%)
Nov 30, 2016 8.700 9.000 8.500 8.600 1,071,557 +0.10(+1.18%)
Nov 29, 2016 8.350 8.550 7.800 8.500 784,343 +0.05(+0.59%)
Nov 28, 2016 8.600 8.650 8.350 8.450 431,799 -0.05(-0.59%)
Nov 25, 2016 8.350 8.725 8.250 8.500 591,292 +0.20(+2.41%)
Nov 23, 2016 8.300 8.300 8.300 0 +0.55(+7.10%)
Nov 22, 2016 7.650 7.850 7.550 7.750 536,448 +0.10(+1.31%)
Nov 21, 2016 6.650 7.650 6.650 7.650 582,639 +0.40(+5.52%)
Nov 18, 2016 7.100 7.300 6.905 7.250 443,851 +0.20(+2.84%)
Nov 17, 2016 6.750 7.100 6.650 7.050 772,646 +0.35(+5.22%)
Nov 16, 2016 6.600 6.700 6.400 6.700 423,824 +0.15(+2.29%)
Nov 15, 2016 6.250 6.650 6.150 6.550 535,059 +0.30(+4.80%)
Nov 14, 2016 6.000 6.300 5.900 6.250 618,319 +0.30(+5.04%)
Nov 11, 2016 6.350 6.350 5.750 5.950 1,440,691 -0.40(-6.30%)
Nov 10, 2016 6.450 6.700 6.250 6.350 1,213,675 -0.10(-1.55%)
Nov 09, 2016 6.700 6.850 6.300 6.450 971,736 -0.45(-6.52%)
Nov 08, 2016 6.700 7.150 6.550 6.900 496,968 +0.25(+3.76%)
Nov 07, 2016 7.300 7.330 6.650 6.650 608,909 -0.60(-8.28%)
Nov 04, 2016 7.050 7.300 6.900 7.250 535,303 +0.20(+2.84%)
Nov 03, 2016 6.850 7.350 6.550 7.050 1,895,144 -0.45(-6.00%)
Nov 02, 2016 7.400 7.600 7.400 7.500 500,728 +0.00(+0.00%)
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.