Pacific Ethanol Inc (NQ: PEIX )

7.920 USD -0.950 (-10.71%)
Official Closing Price Updated: 7:59 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 8.640 9.330 7.820 7.920 10,696,412 -0.95(-10.71%)
Oct 23, 2020 9.460 9.470 8.610 8.870 5,484,000 -0.24(-2.63%)
Oct 22, 2020 10.55 10.65 8.900 9.110 9,891,744 -1.52(-14.30%)
Oct 21, 2020 10.53 11.13 10.45 10.63 3,952,855 -0.01(-0.09%)
Oct 20, 2020 11.00 11.44 10.19 10.64 7,338,891 -0.19(-1.75%)
Oct 19, 2020 10.58 11.00 10.15 10.83 5,461,111 +0.68(+6.70%)
Oct 16, 2020 9.720 10.80 9.680 10.15 7,425,500 +0.45(+4.64%)
Oct 15, 2020 9.290 9.810 9.160 9.700 3,949,895 +0.15(+1.57%)
Oct 14, 2020 8.970 9.660 8.920 9.550 5,213,182 +0.63(+7.06%)
Oct 13, 2020 8.330 9.190 8.320 8.920 5,492,140 +0.56(+6.70%)
Oct 12, 2020 8.900 8.990 8.170 8.360 4,619,105 -0.47(-5.32%)
Oct 09, 2020 8.990 9.081 8.650 8.830 3,887,600 -0.08(-0.90%)
Oct 08, 2020 8.700 9.190 8.680 8.910 4,170,230 +0.11(+1.25%)
Oct 07, 2020 8.850 9.150 8.570 8.800 5,994,097 +0.31(+3.65%)
Oct 06, 2020 8.470 9.020 8.000 8.490 9,790,259 +0.09(+1.07%)
Oct 05, 2020 7.750 8.620 7.730 8.400 10,895,552 +0.93(+12.45%)
Oct 02, 2020 7.500 7.820 7.230 7.470 5,998,200 -0.38(-4.84%)
Oct 01, 2020 7.390 7.950 7.390 7.850 6,412,802 +0.54(+7.39%)
Sep 30, 2020 7.920 7.950 7.220 7.310 7,253,786 -0.55(-7.00%)
Sep 29, 2020 6.680 8.000 6.650 7.860 10,718,183 +1.23(+18.55%)
Sep 28, 2020 6.750 6.920 6.410 6.630 5,107,620 +0.07(+1.07%)
Sep 25, 2020 6.920 7.200 6.540 6.560 6,198,200 -0.07(-1.06%)
Sep 24, 2020 7.210 7.390 6.450 6.630 8,115,170 -0.72(-9.80%)
Sep 23, 2020 7.860 8.140 7.280 7.350 8,538,017 -0.65(-8.13%)
Sep 22, 2020 8.100 8.470 7.590 8.000 12,790,710 +0.29(+3.76%)
Sep 21, 2020 6.980 7.840 6.550 7.710 10,023,747 +0.61(+8.59%)
Sep 18, 2020 6.150 7.240 6.130 7.100 16,285,000 +1.00(+16.39%)
Sep 17, 2020 5.850 6.230 5.510 6.100 6,125,539 +0.03(+0.49%)
Sep 16, 2020 5.250 6.290 5.160 6.070 26,405,599 +1.27(+26.46%)
Sep 15, 2020 5.000 5.140 4.760 4.800 3,196,440 -0.20(-4.00%)
Sep 14, 2020 4.920 5.050 4.780 5.000 3,884,092 +0.37(+7.99%)
Sep 11, 2020 4.690 5.090 4.470 4.630 6,115,200 +0.05(+1.09%)
Sep 10, 2020 4.700 4.830 4.380 4.580 3,289,454 -0.04(-0.87%)
Sep 09, 2020 4.180 4.900 4.180 4.620 9,265,033 +0.47(+11.33%)
Sep 08, 2020 4.010 4.370 3.980 4.150 2,198,612 -0.07(-1.66%)
Sep 04, 2020 4.070 4.252 3.755 4.220 2,708,800 +0.19(+4.71%)
Sep 03, 2020 4.370 4.450 3.800 4.030 3,620,184 -0.49(-10.84%)
Sep 02, 2020 4.400 4.680 4.350 4.520 4,385,323 +0.14(+3.20%)
Sep 01, 2020 4.050 4.460 3.990 4.380 4,764,750 +0.42(+10.61%)
Aug 31, 2020 4.120 4.140 3.860 3.960 2,529,038 -0.18(-4.35%)
Aug 28, 2020 4.170 4.280 3.925 4.140 5,336,500 +0.34(+8.95%)
Aug 27, 2020 3.300 4.200 3.300 3.800 8,983,467 +0.48(+14.46%)
Aug 26, 2020 3.900 4.040 3.250 3.320 7,678,627 -0.70(-17.41%)
Aug 25, 2020 4.080 4.260 3.960 4.020 2,990,170 -0.09(-2.19%)
Aug 24, 2020 4.160 4.440 3.700 4.110 5,686,046 +0.01(+0.24%)
Aug 21, 2020 4.870 4.980 4.090 4.100 7,461,200 -0.79(-16.16%)
Aug 20, 2020 4.710 5.130 4.430 4.890 8,048,643 +0.24(+5.16%)
Aug 19, 2020 5.060 5.290 4.620 4.650 8,823,724 -0.41(-8.10%)
Aug 18, 2020 4.530 5.330 4.510 5.060 15,589,537 +0.60(+13.45%)
Aug 17, 2020 3.570 4.590 3.500 4.460 9,790,924 +1.04(+30.41%)
Aug 14, 2020 3.440 3.660 3.300 3.420 4,507,100 -0.35(-9.28%)
Aug 13, 2020 3.760 4.050 3.400 3.770 9,190,027 -0.29(-7.14%)
Aug 12, 2020 4.100 4.420 3.750 4.060 25,364,816 +0.56(+16.00%)
Aug 11, 2020 3.400 4.130 3.180 3.500 22,579,191 +0.26(+8.02%)
Aug 10, 2020 2.740 3.300 2.690 3.240 6,342,804 +0.55(+20.45%)
Aug 07, 2020 2.640 2.950 2.510 2.690 4,490,000 -0.08(-2.89%)
Aug 06, 2020 2.470 3.120 2.300 2.770 10,677,608 +0.24(+9.49%)
Aug 05, 2020 1.930 2.530 1.910 2.530 8,608,192 +0.63(+33.16%)
Aug 04, 2020 1.910 2.050 1.840 1.900 4,166,654 -0.23(-10.80%)
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.