$6.33 +0.26 (%) Pacific Ethanol Inc - NASDAQ

May. 31, 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
5/31/20166.096.486.086.331,197,200
5/27/20165.776.155.636.07575,296
5/26/20166.086.385.735.792,200,456
5/25/20165.116.075.076.042,431,964
5/24/20164.765.054.765.011,115,305
5/23/20164.654.734.554.65281,287
5/20/20164.564.734.544.69332,667
5/19/20164.284.634.284.53664,516
5/18/20164.144.374.114.33539,439
5/17/20164.214.344.094.12394,753
5/16/20164.244.394.164.21411,624
5/13/20164.264.404.114.14361,460
5/12/20164.484.564.224.29495,960
5/11/20164.454.804.344.43506,829
5/10/20164.254.614.254.45537,358
5/9/20164.644.654.234.25990,064
5/6/20164.314.674.194.64739,552
5/5/20163.804.383.744.37885,827
5/4/20164.304.494.154.26460,849
5/3/20164.424.424.074.28526,925
5/2/20164.724.724.484.52507,115
4/29/20164.925.014.604.73560,167
4/28/20165.075.224.874.91398,479
4/27/20164.925.124.845.10477,663
4/26/20164.884.994.824.88271,412
4/25/20164.944.944.744.87378,955
4/22/20164.855.094.774.91658,155
4/21/20164.714.814.564.80598,103
4/20/20164.514.764.494.67713,074
4/19/20164.504.634.404.54532,088
4/18/20164.324.684.294.56542,839
4/15/20164.404.514.354.45443,074
4/14/20164.514.584.344.45451,433
4/13/20164.224.654.224.50881,617
4/12/20164.024.333.954.24762,297
4/11/20163.984.213.914.00632,357
4/8/20164.064.313.853.92824,256
4/7/20163.994.073.893.97685,707
4/6/20163.964.043.674.00860,299
4/5/20163.994.103.923.92493,129
4/4/20164.354.443.944.011,098,942
4/1/20164.574.574.324.40604,350
3/31/20164.474.704.444.68915,344
3/30/20164.574.674.424.50512,933
3/29/20164.524.634.334.53514,721
3/28/20164.614.754.454.59353,396
3/24/20164.524.714.374.61359,296
3/23/20164.995.004.524.64644,264
3/22/20165.095.164.955.07572,084
3/21/20165.025.355.005.19713,177
3/18/20165.355.655.055.071,901,821
3/17/20165.155.445.055.27758,543
3/16/20165.015.504.925.09758,925
3/15/20165.075.214.735.00817,688
3/14/20165.345.444.915.20877,598
3/11/20165.545.855.075.342,412,261
3/10/20164.905.594.735.464,434,863
3/9/20164.334.524.184.21604,926
3/8/20164.704.744.224.26722,916
3/7/20164.634.744.484.71682,643
3/4/20164.564.944.414.57973,450
3/3/20164.084.504.054.46613,331
3/2/20164.164.283.934.13585,108
3/1/20164.044.273.944.071,018,975
2/29/20163.834.123.803.94872,142
2/26/20163.503.853.473.80740,807
2/25/20163.623.693.363.42404,163
2/24/20163.353.703.263.69420,767
2/23/20163.563.563.343.46327,906
2/22/20163.433.593.373.57372,925
2/19/20163.333.393.243.37277,779
2/18/20163.713.753.373.39509,287
2/17/20163.533.713.513.68574,935
2/16/20163.253.503.183.48490,277
2/12/20163.323.453.153.22814,267
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center