PEIX

Pacific Ethanol, Inc. Historical Stock Prices

$12.07
*  
0.02
0.17%
Get PEIX Alerts
*Delayed - data as of May 22, 2015  -  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 25-FEB-2015 TO 25-MAY-2015

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  12.07  12.10  11.75  12.07 623,110
05/22/2015 12.07 12.1 11.75 12.07 623,110
05/21/2015 12.05 12.46 11.88 12.05 949,192
05/20/2015 12.62 12.7 12.02 12.03 1,006,952
05/19/2015 12.75 12.91 12.3 12.62 1,061,673
05/18/2015 12.85 13.15 12.67 12.84 769,342
05/15/2015 12.87 13.1 12.6669 12.94 825,544
05/14/2015 13.37 13.37 12.745 12.93 1,385,743
05/13/2015 12.3 13.7 12.2 13.4 3,129,948
05/12/2015 11.09 12.4 10.87 12.15 2,953,311
05/11/2015 12.06 12.24 11.72 11.83 1,535,089
05/08/2015 12.07 12.29 11.75 12.07 895,899
05/07/2015 12 12.04 11.55 11.97 849,690
05/06/2015 12.03 12.2 11.68 12.03 673,024
05/05/2015 12.17 12.44 11.805 11.9 608,886
05/04/2015 12.46 12.53 12.13 12.15 640,540
05/01/2015 12 12.3 11.88 12.23 554,050
04/30/2015 12 12.18 11.78 11.96 645,779
04/29/2015 11.65 12.55 11.52 12.13 1,001,842
04/28/2015 11.8 12.26 11.63 11.97 882,285
04/27/2015 12.13 12.35 11.8 11.86 867,502
04/24/2015 12.3 12.39 11.62 12.03 1,228,519
04/23/2015 12.24 12.49 11.8 12.44 957,329
04/22/2015 12.55 12.55 12 12.25 1,183,229
04/21/2015 12.42 12.68 12.15 12.55 1,162,362
04/20/2015 12.21 12.62 12.05 12.39 1,166,307
04/17/2015 12.11 12.27 11.8 12.12 1,201,044
04/16/2015 11.68 12.64 11.62 12.23 1,317,236
04/15/2015 11.36 12.12 11.18 11.78 1,419,182
04/14/2015 11.58 11.7199 10.9 11.31 866,793
04/13/2015 11.81 11.931 11.44 11.52 708,548
04/10/2015 11.47 11.95 11.47 11.74 572,345
04/09/2015 11.51 11.63 11.22 11.45 792,314
04/08/2015 11.6 11.74 11.4 11.51 739,091
04/07/2015 11.42 11.87 11.24 11.54 1,131,881
04/06/2015 10.91 11.5 10.83 11.43 886,464
04/02/2015 11.17 11.43 10.75 10.95 852,118
04/01/2015 10.78 11.32 10.65 11.15 830,473
03/31/2015 10.53 10.94 10.3599 10.79 761,477
03/30/2015 10.42 10.715 10.31 10.65 581,042
03/27/2015 10.54 10.56 10.11 10.34 651,356
03/26/2015 10.7 11.119 10.41 10.56 787,153
03/25/2015 10.81 10.96 10.6 10.61 459,573
03/24/2015 10.86 10.98 10.55 10.78 412,845
03/23/2015 10.74 11.0799 10.7334 10.84 675,855
03/20/2015 10.52 11.07 10.47 10.77 961,736
03/19/2015 10.4 10.79 10.3 10.5 479,442
03/18/2015 10.09 10.75 10.07 10.56 690,964
03/17/2015 10.44 10.65 10.13 10.2 698,370
03/16/2015 10.28 10.565 9.9164 10.45 1,400,025
03/13/2015 10 10.3 9.72 10.29 1,045,838
03/12/2015 10.76 10.8399 10.015 10.05 997,731
03/11/2015 10.4 10.9078 10.26 10.7 917,365
03/10/2015 10.98 11 10.325 10.4 1,341,168
03/09/2015 11.43 11.655 10.9501 11.25 1,391,338
03/06/2015 11.8 12.05 10.9 11.33 3,163,292
03/05/2015 10.45 12.16 10.33 11.75 9,982,234
03/04/2015 9.12 9.41 9.0101 9.33 1,376,475
03/03/2015 9.31 9.53 8.92 9.16 852,060
03/02/2015 9.18 9.4 9.09 9.4 730,511
02/27/2015 8.99 9.33 8.88 9.18 631,266
02/26/2015 8.84 9.04 8.67 8.94 825,675
02/25/2015 9.08 9.23 8.69 8.77 1,151,745
*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?