$12.26 0.00 (%) Pacific Ethanol Inc - NASDAQ

Oct. 23, 2014 | 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
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
10/3/201412.8513.4512.4313.251,774,700
10/2/201413.3713.7312.1212.623,204,690
10/1/201413.9914.3213.3913.471,936,021
9/30/201414.6415.0813.7513.962,107,061
9/29/201415.1615.5014.6814.911,397,732
9/26/201415.2115.8315.2015.661,099,905
9/25/201415.5015.8114.9515.051,129,042
9/24/201415.5616.0015.0315.681,418,845
9/23/201415.6216.1915.3315.631,384,339
9/22/201415.9716.8815.5815.651,945,870
9/19/201416.6916.7915.6415.973,652,583
9/18/201416.8917.3516.4016.611,991,243
9/17/201418.5019.0616.7516.833,081,682
9/16/201418.3519.4518.1518.721,945,532
9/15/201419.7020.0018.2818.362,613,663
9/12/201421.5321.7520.0020.011,839,440
9/11/201422.8822.9819.6521.314,771,426
9/10/201422.7423.2322.5223.011,122,688
9/9/201423.1023.3822.7122.86766,877
9/8/201422.8723.3822.5523.101,122,062
9/5/201422.8023.0022.2522.83908,576
9/4/201423.2023.4822.6922.80820,322
9/3/201423.8423.8922.5623.151,411,171
9/2/201423.7623.9723.2523.521,992,214
8/29/201422.7023.1522.2423.111,387,173
8/28/201422.4223.1122.0122.471,285,372
8/27/201421.6822.7421.6322.472,427,606
8/26/201421.0821.6021.0421.41733,470
8/25/201421.1721.5020.8021.15858,783
8/22/201421.1421.5820.3521.161,059,775
8/21/201421.4521.6020.3021.191,053,856
8/20/201421.6121.7021.0621.43689,374
8/19/201421.4322.0221.4021.591,029,597
8/18/201420.8621.4220.5821.301,163,972
8/15/201421.0021.2320.2220.381,637,916
8/14/201420.1620.9020.1020.811,502,296
8/13/201419.4220.1519.4020.081,361,793
8/12/201419.5519.7419.1219.38735,341
8/11/201419.0519.7819.0019.411,332,208
8/8/201418.8319.1218.6018.81465,645
8/7/201419.2519.4518.6518.85812,465
8/6/201418.9419.5918.7818.85985,950
8/5/201419.5819.8818.9919.10990,277
8/4/201419.3419.8319.1519.581,582,769
8/1/201417.7919.3017.5919.141,593,258
7/31/201417.8218.2317.1717.841,600,097
7/30/201418.1119.1018.1018.811,579,094
7/29/201418.0018.5517.8718.52941,559
7/28/201418.1018.1617.3617.96992,131
7/25/201418.2718.3717.9518.03814,047
7/24/201418.5018.8818.3118.40534,243
7/23/201418.5319.0118.2318.56882,298
7/22/201418.3018.8618.1918.501,287,763
7/21/201417.7918.7317.6518.131,637,531
7/18/201417.3618.0817.3617.79708,163
7/17/201417.3718.2017.3717.601,305,567
7/16/201417.3917.6417.1617.59849,941
7/15/201417.0617.8516.7917.131,750,606
7/14/201415.9717.3515.8516.982,558,228
7/11/201415.4915.7915.2115.68498,004
7/10/201415.1515.7514.4115.51806,193
7/9/201415.7215.9915.4815.72546,635
7/8/201415.7615.9315.1115.65943,394
7/7/201415.5215.9715.3515.79784,710
7/3/201415.6716.0815.5415.55512,673
7/2/201415.2115.6215.1415.56604,409
7/1/201415.3415.6215.0815.24728,042
6/30/201414.7715.3714.5715.29929,255
6/27/201414.6815.0314.6714.753,102,268
6/26/201414.5114.7814.3714.69335,937
6/25/201414.5914.8914.2414.55658,291
6/24/201415.1115.4114.5114.70746,163
6/23/201415.0015.2514.7315.16690,407
6/20/201414.6215.0014.2014.96933,560
6/19/201415.2315.3814.5814.59812,192
6/18/201414.6715.2314.5415.211,286,946
6/17/201414.2514.9214.0514.731,192,635
6/16/201413.9314.3013.7214.26762,325
6/13/201413.8514.0213.6213.95422,014
6/12/201413.7814.0513.5013.84615,592
6/11/201413.6514.1113.3813.84706,996
6/10/201414.2514.3413.7813.82810,987
6/9/201413.8414.3913.7514.14970,961
6/6/201413.6913.9913.5113.84502,081
6/5/201413.4013.7413.1213.50571,144
6/4/201413.2513.5912.9313.40808,392
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center