$7.51 +0.25 (%) Pacific Ethanol Inc - NASDAQ

Aug. 4, 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
8/4/20157.197.527.177.51738,288
8/3/20157.347.517.057.261,021,793
7/31/20157.857.877.327.381,516,563
7/30/20157.838.267.737.931,243,887
7/29/20157.568.017.427.981,063,713
7/28/20157.587.807.267.53833,406
7/27/20157.098.107.057.561,543,842
7/24/20157.767.817.117.331,795,532
7/23/20157.808.127.557.692,181,424
7/22/20158.618.617.747.801,555,638
7/21/20158.919.168.578.64921,648
7/20/20159.009.088.698.921,016,988
7/17/20159.219.378.989.00890,193
7/16/20159.509.619.199.20604,183
7/15/20159.669.799.329.42568,798
7/14/20159.519.839.449.75683,655
7/13/20159.399.629.329.48607,319
7/10/20159.859.859.339.35862,365
7/9/20159.469.909.439.72937,559
7/8/20159.759.919.219.29948,186
7/7/20159.719.979.459.79838,605
7/6/20159.8410.049.629.73638,860
7/2/20159.8810.199.8810.06546,645
7/1/201510.3710.459.839.83877,956
6/30/201510.0310.369.9710.32817,244
6/29/201510.1510.259.909.93662,369
6/26/201510.1810.5310.1510.26845,749
6/25/201510.1010.4010.0810.17616,361
6/24/201510.3310.3510.0510.06469,337
6/23/201510.3510.509.9310.381,210,565
6/22/201510.7210.8310.2710.30758,559
6/19/201510.5310.8510.5310.75529,701
6/18/201510.9111.0010.5010.58613,898
6/17/201510.9011.2510.6510.85690,743
6/16/201510.8911.0010.7210.85513,601
6/15/201510.8510.9710.7410.84521,091
6/12/201510.9011.1110.8410.94402,940
6/11/201510.8411.1910.7710.87718,694
6/10/201510.9011.0710.7310.76666,576
6/9/201510.8310.9110.6410.77353,467
6/8/201510.9911.1210.6210.76518,233
6/5/201510.5211.1710.4611.01752,384
6/4/201510.5710.6210.3610.55599,168
6/3/201511.0111.1510.6010.63707,645
6/2/201511.0111.1510.5510.981,089,701
6/1/201511.6011.7911.0011.021,244,511
5/29/201511.8012.5411.3611.512,173,520
5/28/201512.0212.1311.6211.77676,967
5/27/201511.7612.0311.6212.01896,248
5/26/201511.9112.0211.4811.78614,050
5/22/201512.0712.1011.7512.07623,110
5/21/201512.0512.4611.8812.05949,192
5/20/201512.6212.7012.0212.031,006,952
5/19/201512.7512.9112.3012.621,061,673
5/18/201512.8513.1512.6712.84769,342
5/15/201512.8713.1012.6712.94825,544
5/14/201513.3713.3712.7512.931,385,743
5/13/201512.3013.7012.2013.403,130,248
5/12/201511.0912.4010.8712.152,965,345
5/11/201512.0612.2411.7211.831,535,109
5/8/201512.0712.2911.7512.07895,899
5/7/201512.0012.0411.5511.97849,690
5/6/201512.0312.2011.6812.03674,024
5/5/201512.1712.4411.8111.90608,886
5/4/201512.4612.5312.1312.15640,540
5/1/201512.0012.3011.8812.23554,050
4/30/201512.0012.1811.7811.96645,779
4/29/201511.6512.5511.5212.131,001,842
4/28/201511.8012.2611.6311.97882,285
4/27/201512.1312.3511.8011.86867,502
4/24/201512.3012.3911.6212.031,228,519
4/23/201512.2412.4911.8012.44957,329
4/22/201512.5512.5512.0012.251,183,229
4/21/201512.4212.6812.1512.551,162,362
4/20/201512.2112.6212.0512.391,166,307
4/17/201512.1112.2711.8012.121,201,044
4/16/201511.6812.6411.6212.231,317,236
4/15/201511.3612.1211.1811.781,419,382
4/14/201511.5811.7210.9011.31866,793
4/13/201511.8111.9311.4411.52708,548
4/10/201511.4711.9511.4711.74572,445
4/9/201511.5111.6311.2211.45792,314
4/8/201511.6011.7411.4011.51739,091
4/7/201511.4211.8711.2411.541,131,916
4/6/201510.9111.5010.8311.43886,764
4/2/201511.1711.4310.7510.95852,118
4/1/201510.7811.3210.6511.15830,473
3/31/201510.5310.9410.3610.79761,477
3/30/201510.4210.7210.3110.65581,042
3/27/201510.5410.5610.1110.34651,356
3/26/201510.7011.1210.4110.56787,153
3/25/201510.8110.9610.6010.61459,573
3/24/201510.8610.9810.5510.78415,845
3/23/201510.7411.0810.7310.84675,855
3/20/201510.5211.0710.4710.77961,736
3/19/201510.4010.7910.3010.50479,442
3/18/201510.0910.7510.0710.56690,964
3/17/201510.4410.6510.1310.20698,370
3/16/201510.2810.579.9210.451,400,025
3/13/201510.0010.309.7210.291,045,838
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!