PEIX

Pacific Ethanol, Inc. Historical Stock Prices

$9.79
*  
0.06
0.62%
Get PEIX Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading PEIX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    PEIX After Hours
 
 
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 06-APR-2015 TO 06-JUL-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  9.71  9.97  9.45  9.79 837,805
07/06/2015 9.84 10.04 9.62 9.73 638,860
07/02/2015 9.88 10.19 9.88 10.06 546,645
07/01/2015 10.37 10.45 9.83 9.83 877,956
06/30/2015 10.03 10.36 9.97 10.32 817,244
06/29/2015 10.15 10.25 9.9 9.93 662,106
06/26/2015 10.18 10.53 10.15 10.26 845,749
06/25/2015 10.1 10.4 10.08 10.17 616,361
06/24/2015 10.33 10.348 10.05 10.06 469,337
06/23/2015 10.35 10.5 9.93 10.38 1,210,465
06/22/2015 10.72 10.8299 10.27 10.3 758,559
06/19/2015 10.53 10.85 10.53 10.75 529,701
06/18/2015 10.91 11 10.5 10.58 613,998
06/17/2015 10.9 11.25 10.65 10.85 690,743
06/16/2015 10.89 11 10.72 10.85 513,601
06/15/2015 10.85 10.97 10.736 10.84 521,091
06/12/2015 10.9 11.11 10.84 10.94 402,940
06/11/2015 10.84 11.19 10.77 10.87 718,694
06/10/2015 10.9 11.07 10.73 10.76 666,576
06/09/2015 10.83 10.91 10.64 10.77 351,367
06/08/2015 10.99 11.12 10.6228 10.76 518,233
06/05/2015 10.52 11.1699 10.46 11.01 752,384
06/04/2015 10.57 10.62 10.36 10.55 598,168
06/03/2015 11.01 11.15 10.6 10.63 707,645
06/02/2015 11.01 11.15 10.55 10.98 1,089,701
06/01/2015 11.6 11.79 11 11.02 1,244,511
05/29/2015 11.8 12.54 11.36 11.51 2,173,520
05/28/2015 12.02 12.13 11.62 11.77 676,967
05/27/2015 11.76 12.03 11.62 12.01 896,248
05/26/2015 11.91 12.02 11.48 11.78 614,050
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
*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?