$3.24 0.00 (%) Pacific Ethanol Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEIX historical data

Date Open High Low Close Volume
2/11/20163.083.272.873.24914,130
2/10/20163.123.323.063.14519,367
2/9/20163.273.313.083.15412,392
2/8/20163.443.473.273.36557,740
2/5/20163.563.763.493.54568,150
2/4/20163.373.693.373.64475,643
2/3/20163.313.433.083.40474,539
2/2/20163.283.313.143.211,547,847
2/1/20163.413.493.263.38812,185
1/29/20163.093.543.093.49914,909
1/28/20163.203.313.083.11653,284
1/27/20163.043.233.023.10722,667
1/26/20163.013.122.973.09825,703
1/25/20163.153.182.912.95685,179
1/22/20163.043.202.913.151,017,903
1/21/20162.823.032.752.95963,038
1/20/20162.942.952.412.802,150,712
1/19/20163.483.502.933.111,353,426
1/15/20163.233.523.113.44988,506
1/14/20163.253.553.153.342,587,890
1/13/20163.213.453.113.261,305,224
1/12/20163.393.443.033.191,154,394
1/11/20163.803.923.183.361,238,389
1/8/20163.914.043.813.81671,803
1/7/20164.174.243.903.91858,117
1/6/20164.414.464.284.29526,103
1/5/20164.874.924.524.52577,350
1/4/20164.704.904.614.85747,357
12/31/20154.564.824.504.78559,933
12/30/20154.564.724.534.59321,969
12/29/20154.634.734.544.64366,728
12/28/20154.674.764.524.59621,416
12/24/20154.834.864.704.78258,635
12/23/20154.614.874.594.81747,629
12/22/20154.514.634.324.54577,247
12/21/20154.354.634.184.50894,847
12/18/20154.454.534.204.31821,889
12/17/20154.504.584.244.44687,754
12/16/20154.214.614.174.47907,643
12/15/20154.214.374.084.24961,222
12/14/20154.104.153.964.131,006,644
12/11/20154.464.484.134.151,019,721
12/10/20154.294.554.224.52867,324
12/9/20154.284.714.244.311,179,035
12/8/20154.114.304.024.21464,279
12/7/20154.544.544.124.201,360,834
12/4/20154.554.724.514.59535,175
12/3/20154.834.874.504.59857,308
12/2/20154.815.014.614.741,174,625
12/1/20155.055.184.624.902,464,502
11/30/20154.155.124.134.992,789,394
11/27/20154.294.324.054.12469,222
11/25/20154.174.434.094.311,130,875
11/24/20153.834.053.834.031,401,410
11/23/20153.813.963.743.83828,483
11/20/20153.964.023.853.86910,576
11/19/20154.294.313.873.931,067,524
11/18/20153.934.243.844.151,579,711
11/17/20154.324.373.923.931,382,260
11/16/20154.414.594.164.241,480,141
11/13/20154.934.964.414.461,618,658
11/12/20154.634.914.274.891,961,045
11/11/20154.514.524.214.251,326,823
11/10/20154.894.894.474.511,753,961
11/9/20155.235.254.814.911,675,765
11/6/20155.515.695.215.261,717,730
11/5/20155.436.035.345.801,426,969
11/4/20156.476.635.835.961,244,815
11/3/20156.206.516.086.471,023,500
11/2/20155.936.245.866.12876,145
10/30/20155.896.125.786.01596,253
10/29/20155.806.105.765.82627,552
10/28/20155.656.105.615.95903,224
10/27/20155.625.795.455.61764,295
10/26/20156.096.105.625.68660,842
10/23/20155.976.135.666.111,225,287
10/22/20156.346.475.926.001,002,691
10/21/20156.576.646.246.32636,210
10/20/20156.386.676.366.58501,569
10/19/20156.326.596.306.42417,275
10/16/20156.646.646.326.45497,188
10/15/20156.356.616.236.60584,675
10/14/20156.326.596.276.42637,309
10/13/20156.726.736.286.301,036,329
10/12/20157.027.056.636.73843,000
10/9/20157.147.236.917.05675,098
10/8/20157.187.286.967.14912,039
10/7/20157.157.647.107.321,440,582
10/6/20156.957.176.887.01839,542
10/5/20156.756.986.746.93559,442
10/2/20156.256.736.256.69605,100
10/1/20156.566.686.226.34463,993
9/30/20156.266.526.266.49547,140
9/29/20156.416.476.206.23564,039
9/28/20156.686.726.186.34855,997
9/25/20156.906.986.636.77661,948
9/24/20156.836.916.686.84506,334
9/23/20157.087.206.886.91669,868
9/22/20156.917.096.827.04555,641
9/21/20156.877.276.847.03796,491
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center