Pacific Ethanol Inc $14.33

down -0.20


15/4/2014 08:10 PM  |  NASDAQ : PEIX  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEIX historical data

Date Open High Low Close Volume
4/15/201414.3614.8513.5514.332,774,690
4/14/201414.3515.0013.8614.531,421,060
4/11/201414.3115.2713.8314.152,270,590
4/10/201415.2015.3914.3514.681,844,080
4/9/201414.5315.5114.3515.471,778,140
4/8/201414.0514.8013.6214.682,088,840
4/7/201414.8615.1813.7814.153,058,080
4/4/201415.7016.2514.6014.912,817,240
4/3/201416.8117.8615.3415.765,302,550
4/2/201418.0018.6516.8417.253,526,600
4/1/201415.8417.9815.1117.903,974,340
3/31/201415.9516.6115.2215.582,886,770
3/28/201414.1915.9414.1915.811,926,180
3/27/201414.1914.7413.7114.291,663,490
3/26/201416.3416.3814.0214.312,587,050
3/25/201417.0517.3715.2915.842,631,690
3/24/201417.8618.2016.1617.113,332,150
3/21/201416.0117.9315.7317.564,299,580
3/20/201415.0016.1014.7815.871,373,970
3/19/201415.0015.4914.4114.97875,325
3/18/201414.5115.1814.4014.941,209,290
3/17/201413.9214.6013.8114.35907,650
3/14/201413.3614.0113.3013.81776,731
3/13/201412.9013.5012.8513.28825,213
3/12/201412.9914.0512.8012.961,033,040
3/11/201414.6214.8412.5513.361,793,010
3/10/201414.6115.3214.5214.64818,755
3/7/201415.2315.6014.2414.611,609,670
3/6/201415.9316.0015.3515.431,025,890
3/5/201415.3316.2015.0515.762,044,640
3/4/201415.5316.0714.6415.332,379,150
3/3/201413.3016.3013.0415.023,861,370
2/28/201414.6415.1913.3413.673,724,300
2/27/201411.4615.0211.1014.9410,964,300
2/26/20149.669.838.839.031,132,200
2/25/20149.679.889.039.701,016,040
2/24/20149.339.749.279.721,172,770
2/21/20148.759.128.759.05823,001
2/20/20147.958.647.958.59834,193
2/19/20148.078.457.807.98571,125
2/18/20147.768.107.658.09496,254
2/14/20147.627.907.587.77286,392
2/13/20147.457.807.347.70434,925
2/12/20147.427.587.307.46320,719
2/11/20147.657.787.317.41411,086
2/10/20147.407.867.337.54763,867
2/7/20147.227.547.177.40699,194
2/6/20146.677.416.677.16666,147
2/5/20146.696.766.306.65400,300
2/4/20146.666.996.386.75544,766
2/3/20146.997.166.616.65457,135
1/31/20146.967.186.817.04354,072
1/30/20147.117.306.996.99611,298
1/29/20146.636.966.166.91740,460
1/28/20146.506.806.506.64585,842
1/27/20147.167.256.236.601,300,990
1/24/20148.118.146.607.222,281,050
1/23/20148.058.377.818.19945,038
1/22/20147.898.347.748.071,157,520
1/21/20147.407.897.347.74980,155
1/17/20147.517.526.937.281,120,600
1/16/20147.047.636.917.452,094,610
1/15/20146.426.886.186.841,094,660
1/14/20145.856.385.826.38591,472
1/13/20146.096.435.755.821,289,870
1/10/20145.846.165.655.931,013,260
1/9/20145.475.895.335.811,131,620
1/8/20145.605.635.325.50742,555
1/7/20145.135.565.115.56757,305
1/6/20145.065.275.005.11286,807
1/3/20145.235.345.055.08302,612
1/2/20145.105.264.835.23642,441
12/31/20135.075.365.045.09580,637
12/30/20135.455.525.055.15671,231
12/27/20134.795.464.425.331,566,400
12/26/20134.704.944.694.80643,500
12/24/20134.364.804.334.67549,002
12/23/20134.004.663.954.39868,183
12/20/20133.843.973.793.95279,322
12/19/20133.854.003.793.89238,610
12/18/20133.944.093.843.89144,314
12/17/20133.934.053.873.92219,812
12/16/20133.964.203.903.92348,936
12/13/20133.854.253.814.00674,310
12/12/20133.833.903.773.81210,830
12/11/20134.174.243.743.771,055,660
12/10/20134.284.464.154.17298,823
12/9/20134.554.584.174.28572,647
12/6/20134.524.694.324.53454,396
12/5/20134.194.664.154.521,086,670
12/4/20133.834.423.804.291,820,150
12/3/20133.843.843.653.76293,912
12/2/20133.803.903.653.85435,184
11/29/20133.753.833.713.76122,307
11/27/20133.303.803.303.76816,736
11/26/20133.453.453.253.31264,276
11/25/20133.423.553.263.36782,105
11/22/20133.103.353.043.301,631,190
11/21/20132.762.852.662.83322,389
11/20/20132.562.752.562.71416,132
Trading Center