Pacific Ethanol Inc $23.11

up +0.64


29/8/2014 04:00 PM  |  NASDAQ : PEIX  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEIX historical data

Date Open High Low Close Volume
8/29/201422.7023.1522.2423.111,387,173
8/28/201422.4223.1122.0122.471,285,372
8/27/201421.6822.7421.6322.472,427,146
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
6/3/201413.3613.4513.0313.39593,743
6/2/201413.0713.4712.6513.36908,074
5/30/201413.6313.7412.8113.03962,631
5/29/201413.5113.9513.5013.64720,606
5/28/201413.4113.5912.8413.41773,184
5/27/201412.9813.3412.6813.221,089,606
5/23/201412.0612.5612.0212.52949,753
5/22/201412.2712.4111.7412.00712,555
5/21/201411.8812.4811.7012.16848,465
5/20/201412.3812.3811.5611.80994,728
5/19/201411.4212.6111.3112.321,606,324
5/16/201411.0111.6510.7911.651,024,961
5/15/201410.8211.1710.4511.07934,075
5/14/201411.4111.4910.8410.991,274,144
5/13/201411.4911.8211.1611.591,363,473
5/12/201410.8711.6010.7211.431,028,723
5/9/201410.6711.0110.4310.66874,790
5/8/201410.8111.5510.5610.981,613,178
5/7/201411.1211.5310.7310.882,101,843
5/6/201412.4312.8911.2211.322,448,349
5/5/201413.5413.6712.2712.562,397,422
5/2/201413.9214.2813.6913.741,010,411
5/1/201415.0015.5413.3513.683,943,075
4/30/201415.2116.1315.0715.603,675,111
4/29/201414.0214.9613.6314.721,749,188
4/28/201414.8614.8913.5613.891,806,199
4/25/201415.5815.5814.5114.631,874,511
4/24/201415.9616.1015.3515.64990,268
4/23/201415.6016.2715.4115.631,201,675
4/22/201415.0816.2914.6915.652,584,505
4/21/201414.2415.0214.0314.901,298,749
4/17/201414.6915.2414.4214.731,859,922
4/16/201414.3114.8514.0714.721,525,745
4/15/201414.3614.8513.5514.332,774,692
4/14/201414.3515.0013.8614.531,421,060
4/11/201414.3115.2713.8314.152,270,588
4/10/201415.2015.3914.3514.681,844,084
4/9/201414.5315.5114.3515.471,778,135
Trading Center