PEIX

Pacific Ethanol, Inc. Historical Stock Prices

$14.28
*  
0.05
 negative 
0.35%
Get PEIX Alerts
*Delayed - data as of Apr. 16, 2014 9:58 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
9:58  14.31  14.64  14.07  14.28 179,492
04/15/2014 14.36 14.85 13.55 14.33 2,774,292
04/14/2014 14.35 15 13.86 14.53 1,421,060
04/11/2014 14.31 15.27 13.8299 14.15 2,270,588
04/10/2014 15.2 15.3898 14.35 14.68 1,844,084
04/09/2014 14.53 15.51 14.35 15.47 1,778,135
04/08/2014 14.05 14.8 13.62 14.68 2,088,640
04/07/2014 14.86 15.18 13.78 14.15 3,057,984
04/04/2014 15.7 16.25 14.6 14.91 2,817,243
04/03/2014 16.81 17.86 15.34 15.76 5,293,583
04/02/2014 18 18.65 16.84 17.25 3,520,560
04/01/2014 15.84 17.98 15.111 17.9 3,968,943
03/31/2014 15.95 16.61 15.22 15.5799 2,885,666
03/28/2014 14.19 15.94 14.19 15.81 1,924,997
03/27/2014 14.19 14.737 13.71 14.29 1,662,491
03/26/2014 16.34 16.3799 14.02 14.31 2,586,948
03/25/2014 17.05 17.3646 15.29 15.84 2,631,686
03/24/2014 17.86 18.2 16.1601 17.11 3,331,860
03/21/2014 16.01 17.93 15.73 17.56 4,299,261
03/20/2014 15 16.1 14.78 15.87 1,372,344
03/19/2014 15 15.49 14.4101 14.97 873,325
03/18/2014 14.51 15.18 14.4 14.94 1,209,088
03/17/2014 13.92 14.6 13.81 14.35 906,350
03/14/2014 13.36 14.01 13.3 13.81 776,731
03/13/2014 12.9 13.5 12.85 13.28 825,164
03/12/2014 12.99 14.05 12.804 12.96 1,030,840
03/11/2014 14.62 14.84 12.55 13.36 1,792,706
03/10/2014 14.61 15.32 14.52 14.64 815,355
03/07/2014 15.23 15.6 14.2401 14.61 1,609,268
03/06/2014 15.93 16 15.35 15.43 1,024,894
03/05/2014 15.33 16.2 15.05 15.76 2,043,643
03/04/2014 15.53 16.07 14.642 15.33 2,377,924
03/03/2014 13.3 16.3 13.04 15.02 3,854,638
02/28/2014 14.64 15.19 13.34 13.67 3,722,898
02/27/2014 11.46 15.02 11.1 14.94 10,943,200
02/26/2014 9.66 9.83 8.83 9.03 1,068,018
02/25/2014 9.67 9.88 9.03 9.7 1,016,045
02/24/2014 9.33 9.74 9.27 9.72 1,171,680
02/21/2014 8.75 9.12 8.7498 9.05 822,001
02/20/2014 7.95 8.64 7.95 8.59 833,993
02/19/2014 8.07 8.45 7.8 7.98 571,125
02/18/2014 7.76 8.1 7.65 8.09 494,754
02/14/2014 7.62 7.9 7.5801 7.77 286,392
02/13/2014 7.45 7.8 7.34 7.7 434,925
02/12/2014 7.42 7.58 7.3 7.46 320,719
02/11/2014 7.65 7.78 7.31 7.41 411,086
02/10/2014 7.4 7.86 7.33 7.54 763,867
02/07/2014 7.22 7.54 7.17 7.4 699,194
02/06/2014 6.67 7.41 6.67 7.16 666,147
02/05/2014 6.69 6.7599 6.3 6.65 400,300
02/04/2014 6.66 6.99 6.38 6.75 544,766
02/03/2014 6.99 7.1599 6.61 6.65 457,135
01/31/2014 6.96 7.18 6.81 7.04 354,072
01/30/2014 7.11 7.3 6.99 6.99 611,298
01/29/2014 6.63 6.96 6.16 6.91 740,460
01/28/2014 6.5 6.8 6.5 6.64 585,842
01/27/2014 7.16 7.25 6.23 6.6 1,300,988
01/24/2014 8.11 8.14 6.6 7.22 2,280,775
01/23/2014 8.05 8.37 7.81 8.19 944,038
01/22/2014 7.89 8.3385 7.74 8.07 1,156,520
01/21/2014 7.4 7.89 7.34 7.74 979,655
01/17/2014 7.51 7.52 6.93 7.28 1,120,602
01/16/2014 7.04 7.63 6.91 7.45 2,094,610
01/15/2014 6.42 6.88 6.18 6.84 1,089,261
01/14/2014 5.85 6.38 5.82 6.38 591,472
01/13/2014 6.09 6.43 5.75 5.82 1,289,562
01/10/2014 5.84 6.16 5.65 5.93 1,013,261
01/09/2014 5.47 5.89 5.33 5.81 1,130,840
01/08/2014 5.6 5.63 5.32 5.5 742,555
01/07/2014 5.13 5.56 5.11 5.56 757,249
01/06/2014 5.06 5.27 5 5.11 286,807
01/03/2014 5.23 5.34 5.045 5.08 302,612
01/02/2014 5.1 5.26 4.83 5.23 642,441
12/31/2013 5.07 5.36 5.04 5.09 580,637
12/30/2013 5.45 5.5166 5.05 5.15 669,181
12/27/2013 4.79 5.46 4.42 5.33 1,565,553
12/26/2013 4.7 4.94 4.6899 4.8 643,500
12/24/2013 4.36 4.8 4.329 4.67 549,002
12/23/2013 4 4.66 3.9501 4.39 868,183
12/20/2013 3.84 3.97 3.79 3.95 279,222
12/19/2013 3.85 4 3.79 3.89 238,610
12/18/2013 3.94 4.09 3.8401 3.89 144,314
12/17/2013 3.93 4.05 3.87 3.92 219,812
12/16/2013 3.96 4.2 3.9 3.92 348,936
12/13/2013 3.85 4.249 3.81 4 674,310
12/12/2013 3.83 3.9 3.77 3.81 210,830
12/11/2013 4.17 4.24 3.735 3.77 1,054,913
12/10/2013 4.28 4.459 4.15 4.17 298,823
12/09/2013 4.55 4.58 4.17 4.28 572,647
12/06/2013 4.52 4.69 4.32 4.53 454,396
12/05/2013 4.19 4.66 4.15 4.52 1,086,423
12/04/2013 3.83 4.4199 3.8 4.29 1,820,148
12/03/2013 3.84 3.84 3.65 3.755 293,912
12/02/2013 3.8 3.9 3.6504 3.85 435,184
11/29/2013 3.75 3.83 3.7101 3.76 122,307
11/27/2013 3.3 3.8 3.295 3.76 816,736
11/26/2013 3.45 3.45 3.25 3.31 264,276
11/25/2013 3.42 3.55 3.26 3.36 782,105
11/22/2013 3.1 3.35 3.04 3.3 1,630,190
11/21/2013 2.76 2.85 2.66 2.83 322,389
11/20/2013 2.56 2.75 2.56 2.71 416,132
11/19/2013 2.57 2.7 2.52 2.53 297,544
11/18/2013 2.78 2.9099 2.57 2.62 704,721
11/15/2013 2.42 3 2.34 2.78 1,514,903
11/14/2013 2.7 2.76 2.33 2.43 1,092,099
11/13/2013 2.82 2.88 2.63 2.72 768,992
11/12/2013 3.28 3.28 2.8 2.8 1,035,232
11/11/2013 3.3 3.3399 3.23 3.25 260,192
11/08/2013 3.49 3.5599 3.31 3.33 354,743
11/07/2013 3.42 3.6 3.16 3.59 1,187,766
11/06/2013 3.82 3.85 3.75 3.84 576,727
11/05/2013 3.72 3.78 3.6 3.69 172,720
11/04/2013 3.62 3.74 3.62 3.7 171,892
11/01/2013 3.66 3.68 3.6 3.61 133,576
10/31/2013 3.62 3.83 3.6 3.66 576,796
10/30/2013 3.54 3.63 3.52 3.63 298,697
10/29/2013 3.45 3.58 3.4 3.52 228,093
10/28/2013 3.51 3.53 3.43 3.43 137,554
10/25/2013 3.56 3.57 3.45 3.5 341,399
10/24/2013 3.52 3.6 3.5 3.56 176,148
10/23/2013 3.59 3.6 3.5 3.52 116,680
10/22/2013 3.6 3.615 3.5 3.6 196,548
10/21/2013 3.52 3.59 3.52 3.56 206,626
10/18/2013 3.61 3.65 3.53 3.56 174,808
10/17/2013 3.6 3.67 3.59 3.63 163,287
10/16/2013 3.57 3.6 3.53 3.57 218,164
10/15/2013 3.62 3.68 3.52 3.56 166,915
10/14/2013 3.59 3.68 3.52 3.62 215,566
10/11/2013 3.62 3.69 3.55 3.59 374,784
10/10/2013 3.81 3.83 3.46 3.62 1,433,845
10/09/2013 3.74 3.9 3.73 3.78 303,510
10/08/2013 3.95 3.95 3.71 3.76 341,003
10/07/2013 3.98 3.99 3.78 3.85 322,121
10/04/2013 4.01 4.08 3.86 3.97 455,003
10/03/2013 4.1 4.2 3.9 3.99 1,061,831
10/02/2013 3.6 4.05 3.6 4 1,894,194
10/01/2013 3.5 3.5699 3.5 3.56 115,633
09/30/2013 3.54 3.58 3.49 3.51 267,869
09/27/2013 3.61 3.67 3.53 3.54 271,523
09/26/2013 3.55 3.63 3.52 3.63 177,201
09/25/2013 3.53 3.599 3.47 3.56 230,601
09/24/2013 3.57 3.65 3.47 3.51 162,656
09/23/2013 3.65 3.65 3.55 3.57 163,013
09/20/2013 3.62 3.69 3.55 3.66 605,727
09/19/2013 3.67 3.69 3.62 3.62 194,214
09/18/2013 3.71 3.75 3.64 3.67 220,100
09/17/2013 3.63 3.78 3.62 3.7 368,409
09/16/2013 3.7 3.76 3.63 3.66 202,796
09/13/2013 3.76 3.76 3.65 3.68 201,915
09/12/2013 3.69 3.86 3.63 3.77 369,308
09/11/2013 3.73 3.7487 3.68 3.69 154,405
09/10/2013 3.77 3.84 3.71 3.72 192,156
09/09/2013 3.7 3.8 3.6501 3.75 239,583
09/06/2013 3.66 3.75 3.65 3.7 110,553
09/05/2013 3.66 3.82 3.65 3.66 254,835
09/04/2013 3.63 3.75 3.61 3.66 123,555
09/03/2013 3.78 3.78 3.6 3.65 204,559
08/30/2013 3.88 3.889 3.7 3.73 185,304
08/29/2013 3.86 3.92 3.77 3.835 181,662
08/28/2013 3.73 3.98 3.73 3.86 622,479
08/27/2013 3.75 3.8399 3.72 3.73 191,977
08/26/2013 3.73 3.85 3.68 3.82 310,939
08/23/2013 3.72 3.75 3.68 3.74 185,795
08/22/2013 3.58 3.7 3.55 3.68 141,228
08/21/2013 3.66 3.7499 3.45 3.53 466,692
08/20/2013 3.69 3.85 3.65 3.66 149,253
08/19/2013 3.68 3.73 3.6 3.62 226,272
08/16/2013 3.76 3.76 3.66 3.68 222,706
08/15/2013 3.73 3.85 3.7 3.71 167,638
08/14/2013 3.87 3.87 3.71 3.73 192,159
08/13/2013 3.89 3.92 3.75 3.77 248,416
08/12/2013 3.89 4.06 3.83 3.87 407,754
08/09/2013 3.78 3.85 3.7 3.82 381,337
08/08/2013 3.83 3.86 3.72 3.78 272,687
08/07/2013 3.98 4 3.74 3.74 724,567
08/06/2013 4.15 4.24 3.96 3.98 856,474
08/05/2013 4 4.21 3.86 4.17 438,642
08/02/2013 4.15 4.16 3.81 3.99 673,602
08/01/2013 4.21 4.37 4.12 4.12 412,821
07/31/2013 4.35 4.45 4.22 4.25 649,100
07/30/2013 4.67 4.75 4.27 4.29 1,088,390
07/29/2013 4.25 4.68 4.14 4.62 1,980,505
07/26/2013 4.03 4.33 3.95 4.14 863,337
07/25/2013 4.65 4.83 3.95 4 2,380,125
07/24/2013 4.15 4.98 4.05 4.45 2,884,822
07/23/2013 4.1 4.4 4.07 4.13 890,736
07/22/2013 3.85 4.13 3.79 4.03 715,630
07/19/2013 3.81 3.91 3.69 3.81 161,690
07/18/2013 3.83 3.83 3.7 3.73 134,246
07/17/2013 3.72 3.9 3.69 3.83 258,152
07/16/2013 3.7 3.76 3.64 3.76 107,567
07/15/2013 3.62 3.75 3.62 3.71 91,760
07/12/2013 3.63 3.7 3.61 3.61 50,138
07/11/2013 3.75 3.75 3.6 3.62 148,491
07/10/2013 3.69 3.79 3.68 3.74 73,540
07/09/2013 3.8 3.83 3.69 3.7 83,088
07/08/2013 3.85 3.9 3.691 3.78 138,399
07/05/2013 3.75 3.88 3.67 3.84 166,836
07/03/2013 3.75 3.79 3.65 3.72 116,890
07/02/2013 3.72 3.85 3.7 3.81 127,198
07/01/2013 4.05 4.05 3.62 3.74 665,100
06/28/2013 4.09 4.3172 3.905 3.98 363,503
06/27/2013 4.03 4.4 4 4.15 350,677
06/26/2013 3.71 4.04 3.71 3.94 326,822
06/25/2013 3.71 3.73 3.62 3.68 53,910
06/24/2013 3.7 3.7699 3.59 3.62 98,223
06/21/2013 3.6 3.86 3.5 3.84 296,200
06/20/2013 3.62 3.65 3.42 3.55 316,312
06/19/2013 3.7 3.7668 3.66 3.67 98,924
06/18/2013 3.72 3.9034 3.7 3.74 222,978
06/17/2013 3.68 3.7999 3.63 3.72 85,297
06/14/2013 3.75 3.8439 3.63 3.66 213,305
06/13/2013 3.83 3.84 3.68 3.79 248,370
06/12/2013 3.99 4.019 3.87 3.87 129,851
06/11/2013 4.07 4.071 3.9101 3.96 154,349
06/10/2013 4.1 4.2 4 4.11 180,995
06/07/2013 3.82 4.15 3.74 4.05 258,818
06/06/2013 3.95 3.9999 3.79 3.81 281,105
06/05/2013 4.11 4.11 3.91 3.95 213,793
06/04/2013 4.27 4.38 4.02 4.08 224,144
06/03/2013 4.39 4.44 4.04 4.34 476,279
05/31/2013 4.55 4.55 4.35 4.39 308,583
05/30/2013 4.61 4.85 4.53 4.55 380,576
05/29/2013 4.8 4.9 4.6201 4.65 299,581
05/28/2013 4.6 4.84 4.53 4.78 361,331
05/24/2013 4.99 4.99 4.44 4.63 384,347
05/23/2013 5 5.09 4.8 4.95 349,568
05/22/2013 5.36 5.69 4.85 5.04 1,386,926
05/21/2013 4.27 5.45 4.211 4.99 1,913,732
05/20/2013 4.13 4.59 3.95 4.24 404,474
05/17/2013 4.21 4.21 3.9 4.12 302,555
05/16/2013 4.16 4.35 4.0501 4.21 114,627
05/15/2013 3.96 4.28 3.93 4.24 353,135
05/14/2013 3.86 4.2499 3.8 3.8601 326,098
05/13/2013 3.9043 4.3318 3.8998 4.1248 141,039
05/10/2013 4.3498 4.4248 4.0498 4.0498 187,125
05/09/2013 4.8073 4.8073 4.2148 4.3498 238,053
05/08/2013 4.4998 4.8283 4.3528 4.6123 252,609
05/07/2013 4.3498 4.5748 4.2373 4.3498 138,113
05/06/2013 4.2013 4.3888 4.2013 4.2478 128,093
05/03/2013 4.3198 4.4098 3.9748 4.2148 176,378
05/02/2013 3.8248 4.2748 3.7498 4.1998 233,273
05/01/2013 4.0498 4.1728 3.6328 3.8968 341,399
04/30/2013 4.3498 4.3498 4.0498 4.0513 105,222
04/29/2013 4.2163 4.3798 4.1998 4.1998 120,881
04/26/2013 4.2373 4.2733 4.1248 4.1923 94,404
04/25/2013 4.2598 4.4098 4.1248 4.1998 134,813
04/24/2013 4.2598 4.3048 4.1998 4.2748 47,569
04/23/2013 4.1998 4.4848 4.0498 4.1293 147,953
04/22/2013 4.3498 4.4248 4.2148 4.2598 83,899
04/19/2013 4.3498 4.4623 4.3498 4.3498 54,269
04/18/2013 4.4998 4.4998 4.3498 4.3498 34,866
04/17/2013 4.6348 4.6348 4.3498 4.3513 47,749
04/16/2013 4.2523 4.4998 4.2418 4.3498 123,939
04/15/2013 4.7698 4.7698 4.1998 4.2058 267,518
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 your brokers before you trade


Want to trade FX?