Pacific Ethanol Inc (NQ: PEIX )

6.920 USD -0.500 (-6.74%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.710 6.910 5.410 6.130 9,218,719 -0.56(-8.37%)
Nov 27, 2020 7.300 7.460 6.561 6.690 5,906,300 -0.02(-0.30%)
Nov 25, 2020 6.650 6.910 6.464 6.710 4,297,500 -0.10(-1.47%)
Nov 24, 2020 7.000 7.220 6.100 6.810 12,358,336 +0.02(+0.29%)
Nov 23, 2020 6.130 6.850 5.810 6.790 12,230,142 +0.89(+15.08%)
Nov 20, 2020 5.880 6.550 5.760 5.900 12,479,900 +0.28(+4.98%)
Nov 19, 2020 5.650 5.680 5.270 5.620 5,815,042 +0.07(+1.26%)
Nov 18, 2020 5.930 6.230 5.510 5.550 5,630,539 -0.31(-5.29%)
Nov 17, 2020 5.640 5.950 5.580 5.860 2,986,000 +0.13(+2.27%)
Nov 16, 2020 5.750 5.770 5.320 5.730 4,992,186 +0.00(+0.00%)
Nov 13, 2020 5.700 5.890 5.510 5.730 3,747,500 +0.11(+1.96%)
Nov 12, 2020 5.870 5.930 5.330 5.620 6,893,531 -0.20(-3.44%)
Nov 11, 2020 5.850 6.190 5.690 5.820 4,169,242 +0.03(+0.52%)
Nov 10, 2020 5.890 6.180 5.630 5.790 5,378,186 -0.05(-0.86%)
Nov 09, 2020 6.260 6.370 5.580 5.840 9,651,693 -0.90(-13.35%)
Nov 06, 2020 7.420 7.490 6.571 6.740 7,231,600 -0.44(-6.13%)
Nov 05, 2020 5.800 7.420 5.760 7.180 13,470,725 +1.50(+26.41%)
Nov 04, 2020 6.030 6.070 5.440 5.680 6,524,152 -0.30(-5.02%)
Nov 03, 2020 6.220 6.340 5.860 5.980 5,220,607 -0.14(-2.29%)
Nov 02, 2020 6.240 6.540 6.020 6.120 4,392,758 +0.03(+0.49%)
Oct 30, 2020 6.375 6.375 5.800 6.090 4,950,200 -0.34(-5.29%)
Oct 29, 2020 6.340 6.840 6.100 6.430 7,765,124 +0.25(+4.05%)
Oct 28, 2020 6.860 7.350 5.920 6.180 13,147,034 -1.10(-15.11%)
Oct 27, 2020 7.970 7.990 6.850 7.280 11,250,980 -0.64(-8.08%)
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 9,891,650 -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 +0.33(+4.30%)
Sep 21, 2020 6.980 7.840 6.550 7.670 10,023,747 +0.57(+8.03%)
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%)
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.