$9.18 +0.24 (%) Pacific Ethanol Inc - NASDAQ

Feb. 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
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
10/31/201413.0014.2412.3614.112,345,438
10/30/201412.1512.9910.4112.714,482,498
10/29/201412.4813.2112.1412.783,057,989
10/28/201411.4012.2011.3012.161,387,496
10/27/201411.5411.6410.7611.261,284,367
10/24/201412.1912.3511.4511.731,604,375
10/23/201412.6513.2512.1312.261,766,072
10/22/201411.5912.9811.4212.332,514,859
10/21/201411.7112.1011.3711.551,455,006
10/20/201411.1112.1111.0511.551,399,305
10/17/201411.8512.9711.0911.112,852,951
10/16/201410.1511.8810.0011.622,707,253
10/15/20149.6310.709.1010.482,740,131
10/14/201410.5810.719.699.861,986,515
10/13/201410.8811.2510.1810.262,094,098
10/10/201411.6511.9610.7310.871,681,889
10/9/201412.2312.2311.5011.652,282,068
10/8/201411.4212.3210.8512.232,454,009
10/7/201411.7412.0711.3311.441,805,526
10/6/201413.3513.5011.8311.891,983,234
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center