PACIFIC ETHANOL; INC. COMMON S $4.99

up +0.75


21/5/2013 04:21 PM  |  NASDAQ : PEIX  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

PEIX historical data

Date Open High Low Close Volume
5/21/2013 4.27 5.45 4.21 4.99 19138
5/20/2013 4.13 4.59 3.95 4.24 4045
5/17/2013 4.21 4.21 3.90 4.12 3026
5/16/2013 4.16 4.35 4.05 4.21 1147
5/15/2013 3.96 4.28 3.93 4.24 3532
5/14/2013 3.86 4.25 3.80 3.86 3261
5/13/2013 3.90 4.35 3.90 4.20 21093
5/10/2013 4.35 4.50 4.05 4.05 28068
5/9/2013 4.80 4.80 4.20 4.35 35707
5/8/2013 4.50 4.80 4.35 4.65 38068
5/7/2013 4.35 4.65 4.20 4.35 20716
5/6/2013 4.20 4.35 4.20 4.20 19213
5/3/2013 4.35 4.35 4.05 4.20 26456
5/2/2013 3.90 4.35 3.75 4.20 34990
5/1/2013 4.05 4.20 3.60 3.90 51463
4/30/2013 4.35 4.35 4.05 4.05 15824
4/29/2013 4.20 4.35 4.20 4.20 18132
4/26/2013 4.20 4.20 4.20 4.20 14200
4/25/2013 4.20 4.35 4.20 4.20 20221
4/24/2013 4.20 4.35 4.20 4.35 7137
4/23/2013 4.20 4.50 4.05 4.20 22192
4/22/2013 4.35 4.50 4.20 4.20 12585
4/19/2013 4.35 4.50 4.35 4.35 8140
4/18/2013 4.50 4.50 4.35 4.35 5230
4/17/2013 4.65 4.65 4.35 4.35 7162
4/16/2013 4.20 4.50 4.20 4.35 18590
4/15/2013 4.80 4.80 4.20 4.20 40126
4/12/2013 4.80 4.80 4.65 4.65 17551
4/11/2013 4.80 4.95 4.80 4.80 9545
4/10/2013 4.80 4.95 4.65 4.95 23134
4/9/2013 4.80 4.80 4.65 4.80 13241
4/8/2013 4.80 4.80 4.65 4.80 15212
4/5/2013 4.95 4.95 4.80 4.80 11066
4/4/2013 5.10 5.10 4.80 4.95 22421
4/3/2013 5.10 5.10 4.65 4.80 15751
4/2/2013 4.65 4.95 4.65 4.80 46247
4/1/2013 5.10 5.10 4.65 4.65 62981
3/28/2013 5.10 5.10 4.50 5.10 38369
3/27/2013 5.40 5.55 5.10 5.25 31440
3/26/2013 5.55 5.70 5.40 5.40 10166
3/25/2013 5.70 5.85 5.55 5.55 10861
3/22/2013 5.70 5.85 5.40 5.55 26950
3/21/2013 5.85 5.85 5.70 5.70 22848
3/20/2013 5.70 6.00 5.70 5.85 21763
3/19/2013 6.00 6.00 5.70 5.85 21808
3/18/2013 5.85 6.15 5.85 5.85 15063
3/15/2013 6.00 6.30 5.85 6.15 27299
3/14/2013 6.15 6.15 6.00 6.00 10026
3/13/2013 6.30 6.30 5.85 6.15 26830
3/12/2013 5.70 6.30 5.70 6.30 61088
3/11/2013 6.00 6.00 5.70 5.85 20404
3/8/2013 5.70 6.15 5.55 5.85 58293
3/7/2013 5.40 5.85 5.40 5.70 21483
3/6/2013 5.70 5.70 5.40 5.40 19636
3/5/2013 5.40 5.85 5.40 5.55 12684
3/4/2013 5.55 5.70 5.55 5.55 12134
3/1/2013 5.70 6.00 5.40 5.70 41421
2/28/2013 5.40 5.85 5.25 5.70 57550
2/27/2013 5.55 5.55 5.25 5.25 20725
2/26/2013 5.70 5.70 5.25 5.25 25391
2/25/2013 5.70 6.00 5.55 5.55 31281
2/22/2013 5.70 6.00 5.70 5.70 21886
2/21/2013 5.85 6.00 5.70 5.70 33987
2/20/2013 6.15 6.30 5.85 5.85 33832
2/19/2013 6.75 6.75 6.15 6.30 63224
2/15/2013 6.75 7.05 5.85 6.15 141224
2/14/2013 6.00 6.60 5.70 6.30 65522
2/13/2013 6.15 6.15 5.85 6.00 32285
2/12/2013 6.60 6.60 5.85 6.00 25607
2/11/2013 6.45 6.75 6.00 6.30 42058
2/8/2013 5.85 6.45 5.55 6.30 69444
2/7/2013 5.70 5.85 5.40 5.70 23449
2/6/2013 5.70 5.85 5.55 5.70 22254
2/5/2013 6.30 6.45 5.40 5.40 76382
2/4/2013 6.15 7.05 5.85 6.00 176976
2/1/2013 5.70 6.00 5.55 5.70 96873
1/31/2013 4.95 5.85 4.95 5.40 108017
1/30/2013 4.95 5.10 4.95 4.95 10758
1/29/2013 4.80 5.10 4.80 4.95 15941
1/28/2013 4.95 4.95 4.80 4.95 11910
1/25/2013 5.10 5.10 4.95 4.95 11726
1/24/2013 5.10 5.10 4.95 4.95 14219
1/23/2013 5.10 5.10 4.95 4.95 8108
1/22/2013 5.10 5.10 4.95 4.95 7992
1/18/2013 5.10 5.10 4.95 5.10 12194
1/17/2013 4.95 5.10 4.95 5.10 12145
1/16/2013 5.10 5.10 4.95 4.95 11687
1/15/2013 4.95 5.10 4.95 4.95 15672
1/14/2013 5.25 5.25 4.95 4.95 20776
1/11/2013 5.40 5.40 5.10 5.25 44586
1/10/2013 5.40 5.40 5.25 5.25 18254
1/9/2013 5.25 5.40 5.25 5.40 21214
1/8/2013 5.40 5.40 5.10 5.10 16675
1/7/2013 5.40 5.55 5.25 5.40 26685
1/4/2013 5.55 5.55 5.10 5.25 44625
1/3/2013 5.25 5.85 5.10 5.55 104634
1/2/2013 4.95 5.25 4.95 5.10 43108
12/31/2012 4.80 4.95 4.80 4.80 22917
12/28/2012 4.95 5.10 4.80 4.80 17307
12/27/2012 5.10 5.25 4.95 4.95 15884
Marketplace
Trading Center