PEIX

Pacific Ethanol, Inc. Historical Stock Prices

$7.2
*  
0.06
0.83%
Get PEIX Alerts
*Delayed - data as of Aug. 4, 2015 11:24 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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.
11:24  7.19  7.42  7.19  7.20 169,796
08/03/2015 7.34 7.505 7.05 7.26 1,021,365
07/31/2015 7.85 7.87 7.32 7.38 1,509,009
07/30/2015 7.83 8.2636 7.73 7.93 1,243,887
07/29/2015 7.56 8.01 7.42 7.98 1,062,713
07/28/2015 7.58 7.8 7.26 7.53 832,906
07/27/2015 7.09 8.1 7.05 7.56 1,543,842
07/24/2015 7.76 7.81 7.11 7.33 1,795,532
07/23/2015 7.8 8.12 7.55 7.69 2,181,424
07/22/2015 8.61 8.61 7.74 7.8 1,554,338
07/21/2015 8.91 9.16 8.57 8.64 921,648
07/20/2015 9 9.075 8.6846 8.92 1,016,988
07/17/2015 9.21 9.37 8.98 9 889,693
07/16/2015 9.5 9.606 9.19 9.2 604,183
07/15/2015 9.66 9.79 9.32 9.42 568,798
07/14/2015 9.51 9.83 9.44 9.75 683,655
07/13/2015 9.39 9.62 9.32 9.48 607,319
07/10/2015 9.85 9.85 9.33 9.35 862,365
07/09/2015 9.46 9.9 9.43 9.72 937,559
07/08/2015 9.75 9.91 9.21 9.29 948,186
07/07/2015 9.71 9.97 9.45 9.79 838,605
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
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
02/24/2015 9.39 9.39 8.95 9.14 900,561
02/23/2015 9.91 9.91 9.2 9.29 920,291
02/20/2015 9.92 10.1099 9.6 9.73 686,389
02/19/2015 9.25 10.24 9.2107 9.99 1,118,132
02/18/2015 9.69 9.84 9.35 9.44 816,651
02/17/2015 9.95 9.95 9.4699 9.79 735,930
02/13/2015 9.86 9.91 9.59 9.82 542,104
02/12/2015 9.59 9.89 9.456 9.67 611,632
02/11/2015 9.3 9.79 9.07 9.43 815,937
02/10/2015 9.9 9.9999 9.18 9.42 1,156,857
02/09/2015 9.86 10.24 9.8 9.83 683,488
02/06/2015 9.81 10.22 9.65 9.81 865,248
02/05/2015 9.08 9.92 9.08 9.74 1,379,632
02/04/2015 9.36 9.55 8.78 8.97 1,295,187
02/03/2015 9.18 9.65 9.16 9.49 1,251,413
02/02/2015 8.68 9.2 8.56 9.09 1,088,542
01/30/2015 8.57 8.87 8.39 8.59 799,588
01/29/2015 8.95 9.11 8.32 8.65 1,002,385
01/28/2015 9.29 9.36 8.9401 8.97 830,276
01/27/2015 9.12 9.38 8.9 9.26 621,465
01/26/2015 8.95 9.38 8.67 9.34 944,799
01/23/2015 8.85 9.19 8.64 8.98 944,041
01/22/2015 8.17 8.99 8.06 8.9 1,847,571
01/21/2015 8.29 8.6065 8.01 8.15 995,129
01/20/2015 8.1 8.29 7.78 8.25 1,494,945
01/16/2015 7.6 8.185 7.5101 8.12 1,522,363
01/15/2015 7.99 8.18 7.53 7.58 1,113,787
01/14/2015 8.6 8.71 7.58 7.89 1,852,758
01/13/2015 8.45 9 8.22 8.61 1,109,471
01/12/2015 9.41 9.55 8.03 8.43 2,334,572
01/09/2015 9.01 9.6199 8.98 9.47 1,065,072
01/08/2015 9.18 9.25 8.83 9 1,455,730
01/07/2015 8.87 9.26 8.855 9.1 1,328,444
01/06/2015 10.12 10.16 8.601 8.72 2,395,277
01/05/2015 11.39 11.39 9.99 10.1 1,494,294
01/02/2015 10.37 10.99 10.33 10.94 959,644
12/31/2014 11.25 11.34 10.1 10.33 1,848,020
12/30/2014 11.14 11.4 10.69 10.71 619,851
12/29/2014 11.12 11.7466 10.99 11.23 667,052
12/26/2014 11.09 11.42 11.04 11.13 355,043
12/24/2014 10.78 11.24 10.76 11.15 351,291
12/23/2014 10.97 11.1672 10.66 10.78 535,255
12/22/2014 10.92 11.27 10.68 10.91 776,105
12/19/2014 10.55 11.09 10.4496 10.88 2,264,444
12/18/2014 10.98 11.2 10.07 10.36 1,267,150
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
09/16/2014 18.35 19.45 18.1501 18.72 1,945,532
09/15/2014 19.7 20 18.28 18.36 2,612,593
09/12/2014 21.53 21.7471 20 20.01 1,837,020
09/11/2014 22.88 22.9799 19.65 21.31 4,764,329
09/10/2014 22.74 23.23 22.52 23.01 1,120,688
09/09/2014 23.1 23.38 22.71 22.86 766,877
09/08/2014 22.87 23.38 22.55 23.1 1,122,062
09/05/2014 22.8 23 22.25 22.83 908,576
09/04/2014 23.2 23.48 22.69 22.8 820,322
09/03/2014 23.84 23.89 22.56 23.15 1,409,571
09/02/2014 23.76 23.969 23.25 23.52 1,992,114
08/29/2014 22.7 23.15 22.24 23.11 1,387,032
08/28/2014 22.42 23.11 22.01 22.47 1,285,372
08/27/2014 21.68 22.74 21.63 22.47 2,427,146
08/26/2014 21.08 21.6 21.0401 21.41 733,470
08/25/2014 21.17 21.5 20.8 21.15 858,783
08/22/2014 21.14 21.58 20.35 21.16 1,059,775
08/21/2014 21.45 21.603 20.3 21.19 1,053,846
08/20/2014 21.61 21.7 21.06 21.43 689,274
08/19/2014 21.43 22.02 21.4 21.59 1,029,104
08/18/2014 20.86 21.42 20.5805 21.3 1,163,372
08/15/2014 21 21.23 20.22 20.38 1,637,916
08/14/2014 20.16 20.9 20.1 20.81 1,500,796
08/13/2014 19.42 20.15 19.4 20.08 1,361,793
08/12/2014 19.55 19.74 19.12 19.38 732,602
08/11/2014 19.05 19.78 19 19.41 1,332,208
08/08/2014 18.83 19.1199 18.6 18.81 465,645
08/07/2014 19.25 19.45 18.65 18.85 812,465
08/06/2014 18.94 19.59 18.78 18.85 985,950
08/05/2014 19.58 19.88 18.99 19.1 988,477
08/04/2014 19.34 19.83 19.15 19.58 1,582,569
*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?