PEIX

Pacific Ethanol, Inc. Common Stock Historical Stock Prices

$4.52
*  
0.21
4.44%
Get PEIX Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading PEIX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.72 4.72 4.48 4.52 507,115
05/02/2016 4.72 4.72 4.48 4.52 507,115
04/29/2016 4.92 5.011 4.6 4.73 560,167
04/28/2016 5.07 5.222 4.87 4.91 398,479
04/27/2016 4.92 5.12 4.838 5.1 477,663
04/26/2016 4.88 4.99 4.82 4.88 271,412
04/25/2016 4.94 4.94 4.743 4.87 378,955
04/22/2016 4.85 5.09 4.77 4.91 658,155
04/21/2016 4.71 4.81 4.56 4.8 596,853
04/20/2016 4.51 4.76 4.49 4.67 713,074
04/19/2016 4.5 4.63 4.4001 4.54 532,088
04/18/2016 4.32 4.68 4.29 4.56 542,839
04/15/2016 4.4 4.51 4.35 4.45 443,074
04/14/2016 4.51 4.58 4.34 4.45 451,433
04/13/2016 4.22 4.65 4.22 4.5 881,617
04/12/2016 4.02 4.33 3.95 4.24 762,297
04/11/2016 3.98 4.21 3.905 4 632,357
04/08/2016 4.06 4.31 3.85 3.92 824,256
04/07/2016 3.99 4.07 3.89 3.97 685,707
04/06/2016 3.96 4.04 3.67 4 860,299
04/05/2016 3.99 4.1 3.92 3.92 493,129
04/04/2016 4.35 4.44 3.94 4.01 1,098,942
04/01/2016 4.57 4.57 4.32 4.4 604,350
03/31/2016 4.47 4.7 4.44 4.68 915,344
03/30/2016 4.57 4.6699 4.415 4.5 512,933
03/29/2016 4.52 4.63 4.33 4.53 514,721
03/28/2016 4.61 4.75 4.45 4.59 353,396
03/24/2016 4.52 4.705 4.365 4.61 359,296
03/23/2016 4.99 5 4.52 4.64 644,264
03/22/2016 5.09 5.156 4.95 5.07 572,084
03/21/2016 5.02 5.35 5 5.19 713,177
03/18/2016 5.35 5.6499 5.05 5.07 1,901,520
03/17/2016 5.15 5.4401 5.05 5.27 758,543
03/16/2016 5.01 5.5 4.915 5.09 758,925
03/15/2016 5.07 5.21 4.73 5 817,688
03/14/2016 5.34 5.44 4.91 5.2 877,598
03/11/2016 5.54 5.845 5.07 5.34 2,412,261
03/10/2016 4.9 5.59 4.73 5.46 4,434,563
03/09/2016 4.33 4.5199 4.18 4.21 601,626
03/08/2016 4.7 4.74 4.22 4.255 722,916
03/07/2016 4.63 4.74 4.48 4.71 682,643
03/04/2016 4.56 4.94 4.41 4.57 973,450
03/03/2016 4.08 4.5 4.0501 4.46 613,331
03/02/2016 4.16 4.28 3.93 4.13 585,108
03/01/2016 4.04 4.27 3.94 4.07 1,018,975
02/29/2016 3.83 4.12 3.8 3.94 872,142
02/26/2016 3.5 3.85 3.47 3.8 740,807
02/25/2016 3.62 3.69 3.355 3.42 404,163
02/24/2016 3.35 3.7 3.26 3.69 420,767
02/23/2016 3.56 3.56 3.335 3.46 327,906
02/22/2016 3.43 3.59 3.3707 3.57 372,925
02/19/2016 3.33 3.39 3.239 3.37 277,779
02/18/2016 3.71 3.75 3.37 3.39 509,287
02/17/2016 3.53 3.705 3.505 3.68 574,935
02/16/2016 3.25 3.5 3.18 3.48 489,277
02/12/2016 3.32 3.445 3.15 3.22 814,267
02/11/2016 3.08 3.27 2.87 3.24 914,130
02/10/2016 3.12 3.32 3.06 3.14 519,367
02/09/2016 3.27 3.305 3.075 3.15 412,392
02/08/2016 3.44 3.47 3.265 3.36 557,740
02/05/2016 3.56 3.76 3.49 3.54 568,150
02/04/2016 3.37 3.6899 3.37 3.64 475,436
02/03/2016 3.31 3.43 3.08 3.4 474,539
02/02/2016 3.28 3.31 3.14 3.21 1,547,847
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?