PEIX

Pacific Ethanol, Inc. Historical Stock Prices

$10.11
*  
0.55
5.16%
Get PEIX Alerts
*Delayed - data as of Dec. 18, 2014 14:18 ET  -  Find a broker to begin trading PEIX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    PEIX Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
14:18  10.98  11.20  10.09  10.11 913,668
12/17/2014 9.62 10.98 9.62 10.66 1,420,223
12/16/2014 9.29 10.32 9.12 9.69 2,317,930
12/15/2014 10.31 10.61 9.28 9.41 1,726,249
12/12/2014 10.5 10.69 10.04 10.17 1,324,364
12/11/2014 10.59 11.13 10.5 10.64 1,478,076
12/10/2014 11.5 11.5 10.5 10.59 1,762,770
12/09/2014 10.87 11.7 10.55 11.62 1,426,032
12/08/2014 12.23 12.44 10.79 11.05 1,801,069
12/05/2014 12.39 12.62 12.1 12.33 936,172
12/04/2014 12.77 12.93 12.21 12.37 1,068,133
12/03/2014 12.02 12.99 11.79 12.75 1,688,342
12/02/2014 11.89 12.49 11.83 11.99 1,326,752
12/01/2014 11.63 11.95 11.32 11.92 2,047,385
11/28/2014 13.04 13.16 11.3 11.63 1,970,122
11/26/2014 13.85 14.04 13.33 13.37 939,522
11/25/2014 14.13 14.5088 13.75 13.9 985,222
11/24/2014 13.85 14.27 13.62 14.11 819,821
11/21/2014 14.45 14.85 13.54 13.92 2,297,546
11/20/2014 14.38 14.73 13.8 14.18 1,726,286
11/19/2014 15.16 15.43 14.4 14.58 1,284,618
11/18/2014 14.62 15.57 14.62 15.13 1,805,726
11/17/2014 13.65 14.84 13.31 14.62 1,855,863
11/14/2014 13.53 13.96 13.29 13.65 1,404,077
11/13/2014 14.24 14.364 13.15 13.51 1,488,106
11/12/2014 14.09 14.49 13.84 14.23 857,225
11/11/2014 14.17 14.33 13.77 14.22 1,166,313
11/10/2014 14.91 15.1864 14.06 14.17 1,275,222
11/07/2014 14.41 14.98 14.245 14.84 1,621,530
11/06/2014 13.76 14.59 13.7 14.44 1,437,749
11/05/2014 13.3 14.34 13.29 13.95 1,369,428
11/04/2014 13.61 14.15 12.92 13.14 1,688,288
11/03/2014 14.2 14.773 13.46 13.81 2,133,886
10/31/2014 13 14.24 12.36 14.11 2,345,438
10/30/2014 12.15 12.99 10.41 12.705 4,481,996
10/29/2014 12.48 13.21 12.14 12.78 3,045,439
10/28/2014 11.4 12.2 11.3 12.16 1,383,480
10/27/2014 11.54 11.64 10.76 11.26 1,284,367
10/24/2014 12.19 12.3485 11.45 11.73 1,604,375
10/23/2014 12.65 13.2499 12.13 12.26 1,765,572
10/22/2014 11.59 12.98 11.4169 12.33 2,514,859
10/21/2014 11.71 12.1 11.37 11.55 1,455,006
10/20/2014 11.11 12.11 11.05 11.55 1,398,605
10/17/2014 11.85 12.97 11.085 11.11 2,852,671
10/16/2014 10.15 11.88 10 11.62 2,706,670
10/15/2014 9.63 10.7 9.1 10.48 2,740,131
10/14/2014 10.58 10.71 9.69 9.86 1,986,515
10/13/2014 10.88 11.25 10.1746 10.26 2,094,098
10/10/2014 11.65 11.96 10.725 10.87 1,681,889
10/09/2014 12.23 12.23 11.5 11.65 2,282,068
10/08/2014 11.42 12.32 10.85 12.23 2,454,009
10/07/2014 11.74 12.07 11.33 11.435 1,805,526
10/06/2014 13.35 13.5 11.83 11.89 1,983,234
10/03/2014 12.85 13.45 12.43 13.25 1,774,700
10/02/2014 13.37 13.73 12.12 12.62 3,204,690
10/01/2014 13.99 14.32 13.39 13.47 1,935,021
09/30/2014 14.64 15.08 13.75 13.96 2,107,061
09/29/2014 15.16 15.5 14.68 14.91 1,397,732
09/26/2014 15.21 15.83 15.2 15.66 1,099,905
09/25/2014 15.5 15.8093 14.95 15.05 1,128,642
09/24/2014 15.56 16 15.03 15.68 1,418,845
09/23/2014 15.62 16.19 15.33 15.63 1,384,339
09/22/2014 15.97 16.88 15.5799 15.65 1,945,420
09/19/2014 16.69 16.79 15.64 15.97 3,652,083
09/18/2014 16.89 17.35 16.4 16.61 1,991,243
09/17/2014 18.5 19.06 16.75 16.83 3,080,682
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?