$10.34 -0.22 (%) Pacific Ethanol Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201510.5410.5610.1110.34651,356
3/26/201510.7011.1210.4110.56787,153
3/25/201510.8110.9610.6010.61459,573
3/24/201510.8610.9810.5510.78415,845
3/23/201510.7411.0810.7310.84675,855
3/20/201510.5211.0710.4710.77961,736
3/19/201510.4010.7910.3010.50479,442
3/18/201510.0910.7510.0710.56690,964
3/17/201510.4410.6510.1310.20698,370
3/16/201510.2810.579.9210.451,400,025
3/13/201510.0010.309.7210.291,045,838
3/12/201510.7610.8410.0210.05999,088
3/11/201510.4010.9110.2610.70917,715
3/10/201510.9811.0010.3310.401,341,268
3/9/201511.4311.6610.9511.251,391,338
3/6/201511.8012.0510.9011.333,163,487
3/5/201510.4512.1610.3311.759,990,169
3/4/20159.129.419.019.331,414,312
3/3/20159.319.538.929.16855,660
3/2/20159.189.409.099.40730,536
2/27/20158.999.338.889.18631,266
2/26/20158.849.048.678.94825,675
2/25/20159.089.238.698.771,151,745
2/24/20159.399.398.959.14900,561
2/23/20159.919.919.209.29920,491
2/20/20159.9210.119.609.73686,389
2/19/20159.2510.249.219.991,118,132
2/18/20159.699.849.359.44816,651
2/17/20159.959.959.479.79735,930
2/13/20159.869.919.599.82543,104
2/12/20159.599.899.469.67611,632
2/11/20159.309.799.079.43815,937
2/10/20159.9010.009.189.421,156,857
2/9/20159.8610.249.809.83683,888
2/6/20159.8110.229.659.81865,248
2/5/20159.089.929.089.741,379,632
2/4/20159.369.558.788.971,295,287
2/3/20159.189.659.169.491,251,613
2/2/20158.689.208.569.091,088,542
1/30/20158.578.878.398.59799,588
1/29/20158.959.118.328.651,002,945
1/28/20159.299.368.948.97830,276
1/27/20159.129.388.909.26621,465
1/26/20158.959.388.679.34947,799
1/23/20158.859.198.648.98944,041
1/22/20158.178.998.068.901,847,572
1/21/20158.298.618.018.15995,129
1/20/20158.108.297.788.251,495,045
1/16/20157.608.197.518.121,522,363
1/15/20157.998.187.537.581,113,987
1/14/20158.608.717.587.891,852,758
1/13/20158.459.008.228.611,109,471
1/12/20159.419.558.038.432,336,572
1/9/20159.019.628.989.471,065,072
1/8/20159.189.258.839.001,455,730
1/7/20158.879.268.869.101,328,569
1/6/201510.1210.168.608.722,395,277
1/5/201511.3911.399.9910.101,494,294
1/2/201510.3710.9910.3310.94959,644
12/31/201411.2511.3410.1010.331,848,020
12/30/201411.1411.4010.6910.71619,851
12/29/201411.1211.7510.9911.23667,052
12/26/201411.0911.4211.0411.13355,043
12/24/201410.7811.2410.7611.15351,291
12/23/201410.9711.1710.6610.78535,255
12/22/201410.9211.2710.6810.91776,105
12/19/201410.5511.0910.4510.882,264,444
12/18/201410.9811.2010.0710.361,267,150
12/17/20149.6210.989.6210.661,422,423
12/16/20149.2910.329.129.692,318,505
12/15/201410.3110.619.289.411,726,249
12/12/201410.5010.6910.0410.171,328,294
12/11/201410.5911.1310.5010.641,478,076
12/10/201411.5011.5010.5010.591,762,770
12/9/201410.8711.7010.5511.621,426,032
12/8/201412.2312.4410.7911.051,801,069
12/5/201412.3912.6212.1012.33936,872
12/4/201412.7712.9312.2112.371,068,133
12/3/201412.0212.9911.7912.751,688,342
12/2/201411.8912.4911.8311.991,326,752
12/1/201411.6311.9511.3211.922,060,237
11/28/201413.0413.1611.3011.631,970,122
11/26/201413.8514.0413.3313.37939,604
11/25/201414.1314.5113.7513.90985,222
11/24/201413.8514.2713.6214.11819,821
11/21/201414.4514.8513.5413.922,297,546
11/20/201414.3814.7313.8014.181,726,286
11/19/201415.1615.4314.4014.581,287,318
11/18/201414.6215.5714.6215.131,806,092
11/17/201413.6514.8413.3114.621,855,863
11/14/201413.5313.9613.2913.651,404,077
11/13/201414.2414.3613.1513.511,488,106
11/12/201414.0914.4913.8414.23857,225
11/11/201414.1714.3313.7714.221,166,370
11/10/201414.9115.1914.0614.171,275,222
11/7/201414.4114.9814.2514.841,621,530
11/6/201413.7614.5913.7014.441,437,749
11/5/201413.3014.3413.2913.951,369,428
11/4/201413.6114.1512.9213.141,693,688
11/3/201414.2014.7713.4613.812,133,886
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center