$10.66 0.00 (%) Pacific Ethanol Inc - NASDAQ

Dec. 17, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center