$5.88 +0.04 (%) Pacific Ethanol Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEIX historical data

Date Open High Low Close Volume
7/22/20165.845.985.775.88287,774
7/21/20166.046.105.795.84605,709
7/20/20166.086.185.956.03592,977
7/19/20166.076.136.036.10339,562
7/18/20165.926.165.816.11456,366
7/15/20166.016.025.865.96357,994
7/14/20166.196.195.875.95605,694
7/13/20166.086.205.916.09531,958
7/12/20165.906.185.876.10694,921
7/11/20165.705.915.655.76411,960
7/8/20165.675.775.515.69441,620
7/7/20165.845.975.485.59638,880
7/6/20165.615.855.375.78630,476
7/5/20165.865.965.535.62729,971
7/1/20165.446.105.435.961,223,488
6/30/20165.035.504.905.451,275,040
6/29/20164.975.094.905.04642,232
6/28/20164.775.034.774.88469,594
6/27/20165.055.054.644.68642,904
6/24/20165.115.204.935.15787,500
6/23/20165.355.455.285.40383,226
6/22/20165.325.375.215.27293,407
6/21/20165.365.395.135.30330,059
6/20/20165.635.905.345.37563,181
6/17/20165.485.735.395.56591,434
6/16/20165.425.485.285.44247,958
6/15/20165.475.665.315.47372,264
6/14/20165.495.695.415.49393,521
6/13/20165.655.835.515.57480,797
6/10/20165.925.955.675.74598,914
6/9/20166.276.275.856.01718,020
6/8/20166.406.496.286.32525,491
6/7/20166.496.496.236.37535,509
6/6/20166.496.536.326.45660,460
6/3/20166.536.586.326.46410,627
6/2/20166.406.766.316.50870,918
6/1/20166.286.586.216.47858,719
5/31/20166.096.486.086.331,197,200
5/27/20165.776.155.636.07575,296
5/26/20166.086.385.735.792,200,456
5/25/20165.116.075.076.042,431,964
5/24/20164.765.054.765.011,115,305
5/23/20164.654.734.554.65281,287
5/20/20164.564.734.544.69332,667
5/19/20164.284.634.284.53664,516
5/18/20164.144.374.114.33539,439
5/17/20164.214.344.094.12394,753
5/16/20164.244.394.164.21411,624
5/13/20164.264.404.114.14361,460
5/12/20164.484.564.224.29495,960
5/11/20164.454.804.344.43506,829
5/10/20164.254.614.254.45537,358
5/9/20164.644.654.234.25990,064
5/6/20164.314.674.194.64739,552
5/5/20163.804.383.744.37885,827
5/4/20164.304.494.154.26460,849
5/3/20164.424.424.074.28526,925
5/2/20164.724.724.484.52507,115
4/29/20164.925.014.604.73560,167
4/28/20165.075.224.874.91398,479
4/27/20164.925.124.845.10477,663
4/26/20164.884.994.824.88271,412
4/25/20164.944.944.744.87378,955
4/22/20164.855.094.774.91658,155
4/21/20164.714.814.564.80598,103
4/20/20164.514.764.494.67713,074
4/19/20164.504.634.404.54532,088
4/18/20164.324.684.294.56542,839
4/15/20164.404.514.354.45443,074
4/14/20164.514.584.344.45451,433
4/13/20164.224.654.224.50881,617
4/12/20164.024.333.954.24762,297
4/11/20163.984.213.914.00632,357
4/8/20164.064.313.853.92824,256
4/7/20163.994.073.893.97685,707
4/6/20163.964.043.674.00860,299
4/5/20163.994.103.923.92493,129
4/4/20164.354.443.944.011,098,942
4/1/20164.574.574.324.40604,350
3/31/20164.474.704.444.68915,344
3/30/20164.574.674.424.50512,933
3/29/20164.524.634.334.53514,721
3/28/20164.614.754.454.59353,396
3/24/20164.524.714.374.61359,296
3/23/20164.995.004.524.64644,264
3/22/20165.095.164.955.07572,084
3/21/20165.025.355.005.19713,177
3/18/20165.355.655.055.071,901,821
3/17/20165.155.445.055.27758,543
3/16/20165.015.504.925.09758,925
3/15/20165.075.214.735.00817,688
3/14/20165.345.444.915.20877,598
3/11/20165.545.855.075.342,412,261
3/10/20164.905.594.735.464,434,863
3/9/20164.334.524.184.21604,926
3/8/20164.704.744.224.26722,916
3/7/20164.634.744.484.71682,643
3/4/20164.564.944.414.57973,450
3/3/20164.084.504.054.46613,331
3/2/20164.164.283.934.13585,108
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center