PEIX

Historical Stock Prices

$13.92
*  
0.26
1.83%
Get PEIX Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
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
08/01/2014 17.79 19.3 17.59 19.14 1,592,016
07/31/2014 17.82 18.23 17.17 17.84 1,599,897
07/30/2014 18.11 19.1 18.1 18.81 1,565,644
07/29/2014 18 18.55 17.87 18.52 938,063
07/28/2014 18.1 18.16 17.36 17.96 992,131
07/25/2014 18.27 18.37 17.95 18.03 812,997
07/24/2014 18.5 18.88 18.31 18.4 534,243
07/23/2014 18.53 19.01 18.23 18.56 882,288
07/22/2014 18.3 18.86 18.19 18.5 1,287,763
07/21/2014 17.79 18.73 17.65 18.13 1,635,831
07/18/2014 17.36 18.08 17.36 17.79 707,963
07/17/2014 17.37 18.2 17.37 17.6 1,305,552
07/16/2014 17.39 17.64 17.163 17.59 849,941
07/15/2014 17.06 17.85 16.79 17.13 1,750,606
07/14/2014 15.97 17.35 15.85 16.98 2,558,213
07/11/2014 15.49 15.79 15.21 15.68 498,004
07/10/2014 15.15 15.7499 14.41 15.51 806,193
07/09/2014 15.72 15.99 15.48 15.72 546,635
07/08/2014 15.76 15.93 15.11 15.65 943,394
07/07/2014 15.52 15.97 15.35 15.79 784,710
07/03/2014 15.67 16.0799 15.54 15.55 512,673
07/02/2014 15.21 15.62 15.14 15.56 604,409
07/01/2014 15.34 15.62 15.08 15.24 728,042
06/30/2014 14.77 15.37 14.57 15.29 929,055
06/27/2014 14.68 15.03 14.67 14.75 2,834,844
06/26/2014 14.51 14.78 14.37 14.69 335,937
06/25/2014 14.59 14.89 14.24 14.55 658,291
06/24/2014 15.11 15.41 14.51 14.7 746,163
06/23/2014 15 15.25 14.73 15.16 690,177
06/20/2014 14.62 15 14.2 14.96 933,560
06/19/2014 15.23 15.38 14.58 14.59 812,192
06/18/2014 14.67 15.23 14.54 15.21 1,286,946
06/17/2014 14.25 14.92 14.05 14.73 1,192,635
06/16/2014 13.93 14.3 13.72 14.26 761,975
06/13/2014 13.85 14.02 13.62 13.95 422,014
06/12/2014 13.78 14.05 13.5 13.84 615,592
06/11/2014 13.65 14.11 13.38 13.84 706,996
06/10/2014 14.25 14.3366 13.78 13.82 810,987
06/09/2014 13.84 14.39 13.75 14.14 970,961
06/06/2014 13.69 13.989 13.51 13.84 502,081
06/05/2014 13.4 13.74 13.12 13.5 571,144
06/04/2014 13.25 13.59 12.93 13.4 808,392
06/03/2014 13.36 13.45 13.03 13.39 593,743
06/02/2014 13.07 13.47 12.65 13.36 908,074
05/30/2014 13.63 13.74 12.81 13.03 962,631
05/29/2014 13.51 13.95 13.5 13.64 720,531
05/28/2014 13.41 13.5899 12.84 13.41 772,384
05/27/2014 12.98 13.34 12.6801 13.22 1,089,356
05/23/2014 12.06 12.56 12.02 12.52 949,753
05/22/2014 12.27 12.41 11.74 12 712,555
05/21/2014 11.88 12.48 11.7005 12.16 848,465
05/20/2014 12.38 12.38 11.56 11.7999 994,728
05/19/2014 11.42 12.609 11.31 12.32 1,606,024
05/16/2014 11.01 11.65 10.79 11.65 1,024,961
05/15/2014 10.82 11.17 10.45 11.07 934,075
05/14/2014 11.41 11.49 10.84 10.99 1,274,043
05/13/2014 11.49 11.82 11.16 11.59 1,363,473
05/12/2014 10.87 11.6 10.721 11.43 1,028,723
05/09/2014 10.67 11.01 10.43 10.66 874,790
05/08/2014 10.81 11.5501 10.56 10.98 1,613,178
05/07/2014 11.12 11.53 10.73 10.88 2,101,843
05/06/2014 12.43 12.89 11.2201 11.32 2,447,244
05/05/2014 13.54 13.67 12.2701 12.56 2,397,122
05/02/2014 13.92 14.28 13.69 13.74 1,009,411
05/01/2014 15 15.54 13.35 13.68 3,939,837
04/30/2014 15.21 16.13 15.07 15.5999 3,665,731
04/29/2014 14.02 14.96 13.63 14.72 1,730,093
04/28/2014 14.86 14.8899 13.56 13.89 1,806,199
04/25/2014 15.58 15.58 14.51 14.63 1,874,429
04/24/2014 15.96 16.1 15.35 15.64 990,268
04/23/2014 15.6 16.27 15.41 15.63 1,201,175
04/22/2014 15.08 16.29 14.6904 15.65 2,584,505
04/21/2014 14.24 15.02 14.03 14.9 1,298,749
04/17/2014 14.69 15.24 14.42 14.73 1,859,372
04/16/2014 14.31 14.85 14.07 14.72 1,521,945
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
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?