$8.95 +0.15 (%) Pacific Ethanol Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEIX historical data

Date Open High Low Close Volume
12/6/20168.658.908.608.80283,504
12/5/20168.808.958.558.75669,822
12/2/20168.908.958.608.70612,924
12/1/20168.708.858.658.85609,952
11/30/20168.709.008.508.601,071,557
11/29/20168.358.557.808.50784,343
11/28/20168.608.658.358.45431,799
11/25/20168.358.738.258.50591,292
11/23/20167.758.387.518.30969,912
11/22/20167.657.857.557.75536,448
11/21/20166.657.656.657.65582,639
11/18/20167.107.306.917.25443,851
11/17/20166.757.106.657.05772,646
11/16/20166.606.706.406.70423,824
11/15/20166.256.656.156.55535,059
11/14/20166.006.305.906.25618,319
11/11/20166.356.355.755.951,440,691
11/10/20166.456.706.256.351,213,675
11/9/20166.706.856.306.45971,736
11/8/20166.707.156.556.90496,968
11/7/20167.307.336.656.65608,909
11/4/20167.057.306.907.25535,303
11/3/20166.857.356.557.051,895,144
11/2/20167.407.607.407.50500,728
11/1/20167.457.707.407.50580,846
10/31/20167.507.557.357.45391,681
10/28/20167.507.707.357.50679,788
10/27/20167.457.607.407.50253,591
10/26/20167.507.607.307.40253,610
10/25/20167.407.707.367.50361,443
10/24/20167.457.607.357.40322,686
10/21/20167.357.457.257.45206,520
10/20/20167.407.587.257.45285,741
10/19/20167.407.627.347.40471,025
10/18/20167.307.407.157.35333,720
10/17/20167.157.407.157.25190,966
10/14/20167.197.307.067.22310,404
10/13/20167.107.226.997.12314,425
10/12/20167.157.237.057.15284,037
10/11/20167.347.417.117.18324,442
10/10/20167.237.487.237.33428,047
10/7/20167.257.257.037.16389,072
10/6/20167.007.426.967.21817,934
10/5/20166.807.146.757.061,010,724
10/4/20166.796.876.716.75497,847
10/3/20166.946.966.746.78366,824
9/30/20166.716.986.606.91583,800
9/29/20166.866.926.626.69527,914
9/28/20166.606.816.456.80622,622
9/27/20166.416.536.346.52319,302
9/26/20166.566.606.436.45250,423
9/23/20166.586.696.516.56230,663
9/22/20166.586.676.566.63353,364
9/21/20166.476.606.426.53390,131
9/20/20166.396.476.326.40490,650
9/19/20166.386.496.176.39371,689
9/16/20166.296.366.246.30768,908
9/15/20166.396.456.316.36449,229
9/14/20166.356.616.266.36494,436
9/13/20166.546.696.286.35651,839
9/12/20166.546.786.386.65914,105
9/9/20166.616.686.446.45467,952
9/8/20166.716.886.476.70815,102
9/7/20167.237.236.636.64578,134
9/6/20166.606.716.516.63481,142
9/2/20166.566.646.486.58462,658
9/1/20166.436.556.276.48659,545
8/31/20166.706.786.426.46764,837
8/30/20166.806.906.666.74487,048
8/29/20166.817.016.706.82573,670
8/26/20166.766.966.676.81758,521
8/25/20166.626.786.626.71606,907
8/24/20167.097.176.626.67970,177
8/23/20166.987.216.977.16865,005
8/22/20166.747.036.606.97634,656
8/19/20166.846.996.716.82747,048
8/18/20166.806.896.726.87601,447
8/17/20166.726.876.566.69505,867
8/16/20166.766.806.686.76287,432
8/15/20166.686.836.686.80749,633
8/12/20166.706.716.476.62625,140
8/11/20166.736.756.636.65385,809
8/10/20166.906.926.636.71498,800
8/9/20166.856.926.756.82543,599
8/8/20166.606.996.606.83726,545
8/5/20166.536.686.496.58626,148
8/4/20166.386.556.266.49774,459
8/3/20166.356.486.146.40871,344
8/2/20166.686.706.286.34902,702
8/1/20166.806.806.426.60711,028
7/29/20166.766.956.516.83965,865
7/28/20167.457.506.556.782,576,839
7/27/20166.316.536.256.451,005,331
7/26/20165.796.285.726.28966,800
7/25/20165.815.905.725.76386,043
7/22/20165.845.985.775.88287,774
7/21/20166.046.105.795.84605,709
7/20/20166.086.185.956.03592,977
7/19/20166.076.136.036.10339,562
7/18/20165.926.165.816.11456,366
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center