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, 2019 0.5400 0.5600 0.5400 0.5400 444,110 -0.00(-0.07%)
Jul 30, 2019 0.5500 0.5500 0.5303 0.5404 159,723 +0.00(+0.00%)
Jul 29, 2019 0.5750 0.5800 0.5100 0.5404 532,130 -0.04(-6.83%)
Jul 26, 2019 0.5977 0.6300 0.5750 0.5800 188,300 -0.02(-2.95%)
Jul 25, 2019 0.6300 0.6390 0.5926 0.5976 118,934 -0.02(-3.72%)
Jul 24, 2019 0.6407 0.6449 0.5926 0.6207 166,225 -0.01(-1.69%)
Jul 23, 2019 0.6400 0.6500 0.6200 0.6314 124,695 -0.01(-1.16%)
Jul 22, 2019 0.6500 0.6646 0.6200 0.6388 375,275 -0.00(-0.22%)
Jul 19, 2019 0.6830 0.6898 0.6300 0.6402 141,600 -0.02(-3.38%)
Jul 18, 2019 0.6567 0.6792 0.6300 0.6626 286,075 +0.00(+0.33%)
Jul 17, 2019 0.7000 0.7100 0.6500 0.6604 281,417 -0.04(-5.66%)
Jul 16, 2019 0.6900 0.7100 0.6800 0.7000 268,922 +0.02(+2.90%)
Jul 15, 2019 0.6886 0.6900 0.6700 0.6803 160,808 +0.01(+0.83%)
Jul 12, 2019 0.7100 0.7100 0.6700 0.6747 223,000 -0.02(-2.64%)
Jul 11, 2019 0.7300 0.7317 0.6851 0.6930 280,082 -0.02(-2.75%)
Jul 10, 2019 0.7600 0.7600 0.7126 0.7126 346,167 -0.04(-5.63%)
Jul 09, 2019 0.7739 0.7746 0.7551 0.7551 171,399 -0.01(-1.94%)
Jul 08, 2019 0.8000 0.8473 0.6800 0.7700 1,965,949 -0.01(-0.80%)
Jul 05, 2019 0.7638 0.7900 0.7501 0.7762 123,500 +0.02(+2.09%)
Jul 03, 2019 0.7700 0.7799 0.7559 0.7603 54,700 -0.02(-2.28%)
Jul 02, 2019 0.7511 0.7800 0.7511 0.7780 64,143 +0.03(+3.73%)
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.