Pacific Ethanol Inc (NQ: PEIX )

6.620 USD +0.580 (+9.60%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6650 0.6750 0.6390 0.6488 388,000 -0.01(-1.62%)
Jan 30, 2020 0.6800 0.6800 0.6400 0.6595 275,033 -0.03(-4.42%)
Jan 29, 2020 0.6800 0.6900 0.6555 0.6900 139,789 +0.02(+2.99%)
Jan 28, 2020 0.6600 0.6800 0.6500 0.6700 121,300 +0.02(+2.60%)
Jan 27, 2020 0.6502 0.6889 0.6502 0.6530 128,065 -0.03(-4.67%)
Jan 24, 2020 0.7002 0.7002 0.6700 0.6850 279,400 -0.01(-2.14%)
Jan 23, 2020 0.6900 0.7100 0.6900 0.7000 331,986 +0.01(+1.45%)
Jan 22, 2020 0.7000 0.7000 0.6700 0.6900 187,009 -0.01(-0.95%)
Jan 21, 2020 0.6800 0.7000 0.6510 0.6966 398,657 +0.02(+3.46%)
Jan 17, 2020 0.6845 0.7000 0.6703 0.6733 111,500 -0.02(-2.93%)
Jan 16, 2020 0.6992 0.7200 0.6700 0.6936 283,634 +0.01(+2.00%)
Jan 15, 2020 0.6700 0.7000 0.6700 0.6800 512,748 +0.01(+1.49%)
Jan 14, 2020 0.6800 0.7000 0.6700 0.6700 388,633 -0.01(-1.47%)
Jan 13, 2020 0.6700 0.7100 0.6500 0.6800 399,180 +0.02(+2.66%)
Jan 10, 2020 0.6700 0.7100 0.6555 0.6624 300,900 -0.04(-5.34%)
Jan 09, 2020 0.7300 0.7300 0.6800 0.6998 228,278 -0.03(-4.14%)
Jan 08, 2020 0.8137 0.8200 0.6730 0.7300 581,282 -0.08(-10.32%)
Jan 07, 2020 0.8246 0.8334 0.8000 0.8140 95,687 -0.01(-0.99%)
Jan 06, 2020 0.8350 0.8500 0.8100 0.8221 200,015 +0.00(+0.26%)
Jan 03, 2020 0.8200 0.8448 0.7802 0.8200 320,000 +0.01(+0.81%)
Jan 02, 2020 0.6500 0.8844 0.6301 0.8134 908,073 +0.16(+25.14%)
Dec 31, 2019 0.7100 0.7300 0.6323 0.6500 988,100 -0.06(-8.45%)
Dec 30, 2019 0.7607 0.7799 0.7002 0.7100 604,756 -0.06(-8.05%)
Dec 27, 2019 0.8200 0.8300 0.7017 0.7722 890,000 -0.06(-6.96%)
Dec 26, 2019 0.8700 0.9300 0.8200 0.8300 816,474 -0.04(-4.60%)
Dec 24, 2019 0.8500 0.8985 0.8500 0.8700 406,600 +0.03(+3.57%)
Dec 23, 2019 0.6800 0.8500 0.6800 0.8400 960,424 +0.15(+21.26%)
Dec 20, 2019 0.6700 0.7300 0.6600 0.6927 527,900 +0.01(+1.12%)
Dec 19, 2019 0.6200 0.6950 0.6200 0.6850 770,031 +0.06(+8.73%)
Dec 18, 2019 0.6500 0.6900 0.5900 0.6300 798,617 +0.00(+0.00%)
Dec 17, 2019 0.5500 0.6300 0.5000 0.6300 1,543,770 +0.15(+31.25%)
Dec 16, 2019 0.4750 0.4890 0.4725 0.4800 57,954 +0.00(+0.00%)
Dec 13, 2019 0.4900 0.4900 0.4700 0.4800 82,000 -0.01(-1.15%)
Dec 12, 2019 0.4550 0.4860 0.4550 0.4856 203,844 +0.02(+5.15%)
Dec 11, 2019 0.4600 0.4886 0.4500 0.4618 160,042 -0.01(-2.41%)
Dec 10, 2019 0.4763 0.4900 0.4605 0.4732 200,338 -0.02(-3.23%)
Dec 09, 2019 0.4800 0.4900 0.4700 0.4890 120,956 +0.02(+4.04%)
Dec 06, 2019 0.4800 0.5000 0.4700 0.4700 125,900 -0.01(-2.08%)
Dec 05, 2019 0.4939 0.5196 0.4800 0.4800 79,646 -0.02(-4.36%)
Dec 04, 2019 0.5087 0.5400 0.5000 0.5019 238,542 -0.03(-5.07%)
Dec 03, 2019 0.5166 0.5300 0.5025 0.5287 132,351 +0.02(+3.04%)
Dec 02, 2019 0.4900 0.5200 0.4865 0.5131 132,305 +0.03(+6.03%)
Nov 29, 2019 0.4500 0.4925 0.4500 0.4839 49,200 +0.02(+4.06%)
Nov 27, 2019 0.4807 0.4960 0.4600 0.4650 93,000 -0.02(-4.06%)
Nov 26, 2019 0.4867 0.4926 0.4720 0.4847 81,536 -0.01(-1.08%)
Nov 25, 2019 0.4500 0.4949 0.4500 0.4900 324,950 +0.03(+6.34%)
Nov 22, 2019 0.4775 0.5000 0.4557 0.4608 145,300 -0.02(-3.50%)
Nov 21, 2019 0.4919 0.5149 0.4550 0.4775 215,832 -0.01(-1.55%)
Nov 20, 2019 0.5000 0.5299 0.4850 0.4850 187,526 -0.04(-8.47%)
Nov 19, 2019 0.5300 0.5400 0.4952 0.5299 234,007 -0.00(-0.02%)
Nov 18, 2019 0.5000 0.5300 0.4900 0.5300 231,179 +0.03(+5.79%)
Nov 15, 2019 0.4642 0.5499 0.4642 0.5010 387,500 +0.03(+6.60%)
Nov 14, 2019 0.5000 0.5089 0.4200 0.4700 313,633 -0.03(-6.47%)
Nov 13, 2019 0.5100 0.5175 0.4900 0.5025 234,223 +0.01(+2.55%)
Nov 12, 2019 0.5320 0.5450 0.3850 0.4900 1,739,062 -0.04(-7.76%)
Nov 11, 2019 0.5600 0.5690 0.5200 0.5312 259,576 -0.03(-4.72%)
Nov 08, 2019 0.6000 0.6000 0.5400 0.5575 372,600 -0.05(-7.91%)
Nov 07, 2019 0.5850 0.6200 0.5500 0.6054 325,823 +0.02(+3.66%)
Nov 06, 2019 0.5800 0.5899 0.5500 0.5840 340,354 +0.00(+0.69%)
Nov 05, 2019 0.5700 0.6200 0.5500 0.5800 386,134 +0.01(+0.97%)
Nov 04, 2019 0.5500 0.5800 0.5500 0.5744 243,028 +0.02(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.