PEIX

Historical Stock Prices

$5.88
*  
0.04
0.68%
Get PEIX Alerts
*Delayed - data as of Jul. 22, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-JUL-2015 TO 22-JUL-2016

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.
07/22/2016 5.84 5.98 5.77 5.88 287,774
07/21/2016 6.04 6.1 5.791 5.84 605,709
07/20/2016 6.08 6.18 5.9515 6.03 592,977
07/19/2016 6.07 6.13 6.03 6.1 339,562
07/18/2016 5.92 6.16 5.81 6.11 456,366
07/15/2016 6.01 6.02 5.86 5.96 357,994
07/14/2016 6.19 6.19 5.87 5.95 605,694
07/13/2016 6.08 6.2 5.91 6.09 530,843
07/12/2016 5.9 6.1811 5.87 6.1 694,921
07/11/2016 5.7 5.91 5.6464 5.76 411,960
07/08/2016 5.67 5.77 5.51 5.69 441,620
07/07/2016 5.84 5.97 5.48 5.59 638,880
07/06/2016 5.61 5.85 5.37 5.78 630,369
07/05/2016 5.86 5.96 5.53 5.62 729,971
07/01/2016 5.44 6.1 5.43 5.96 1,223,488
06/30/2016 5.03 5.5 4.9 5.45 1,274,640
06/29/2016 4.97 5.09 4.9 5.04 642,232
06/28/2016 4.77 5.0299 4.77 4.88 469,594
06/27/2016 5.05 5.05 4.64 4.68 642,904
06/24/2016 5.11 5.2 4.9341 5.15 787,500
06/23/2016 5.35 5.4501 5.28 5.4 383,226
06/22/2016 5.32 5.37 5.21 5.27 293,407
06/21/2016 5.36 5.3921 5.13 5.3 330,059
06/20/2016 5.63 5.9 5.34 5.37 563,181
06/17/2016 5.48 5.7299 5.39 5.56 591,434
06/16/2016 5.42 5.48 5.28 5.44 247,958
06/15/2016 5.47 5.655 5.31 5.47 372,264
06/14/2016 5.49 5.69 5.41 5.49 393,521
06/13/2016 5.65 5.83 5.51 5.57 480,797
06/10/2016 5.92 5.95 5.67 5.74 598,914
06/09/2016 6.27 6.27 5.8501 6.01 718,020
06/08/2016 6.4 6.49 6.28 6.32 525,491
06/07/2016 6.49 6.49 6.23 6.37 535,509
06/06/2016 6.49 6.5301 6.32 6.45 660,460
06/03/2016 6.53 6.5756 6.32 6.46 410,627
06/02/2016 6.4 6.76 6.31 6.5 870,918
06/01/2016 6.28 6.5801 6.21 6.47 858,119
05/31/2016 6.09 6.48 6.08 6.33 1,197,200
05/27/2016 5.77 6.15 5.6301 6.07 575,296
05/26/2016 6.08 6.3768 5.73 5.79 2,200,456
05/25/2016 5.11 6.07 5.07 6.04 2,422,844
05/24/2016 4.76 5.05 4.76 5.01 1,115,305
05/23/2016 4.65 4.7299 4.55 4.65 281,287
05/20/2016 4.56 4.73 4.54 4.69 332,667
05/19/2016 4.28 4.63 4.28 4.53 664,516
05/18/2016 4.14 4.37 4.11 4.33 539,439
05/17/2016 4.21 4.34 4.09 4.12 392,153
05/16/2016 4.24 4.39 4.16 4.21 411,624
05/13/2016 4.26 4.399 4.105 4.14 361,460
05/12/2016 4.48 4.56 4.215 4.29 495,960
05/11/2016 4.45 4.8 4.34 4.43 506,829
05/10/2016 4.25 4.61 4.25 4.45 537,358
05/09/2016 4.64 4.65 4.23 4.25 990,064
05/06/2016 4.31 4.67 4.19 4.64 739,552
05/05/2016 3.8 4.38 3.74 4.37 885,827
05/04/2016 4.3 4.4899 4.145 4.26 460,849
05/03/2016 4.42 4.42 4.0669 4.28 526,925
05/02/2016 4.72 4.72 4.48 4.52 507,115
04/29/2016 4.92 5.011 4.6 4.73 560,167
04/28/2016 5.07 5.222 4.87 4.91 398,479
04/27/2016 4.92 5.12 4.838 5.1 477,663
04/26/2016 4.88 4.99 4.82 4.88 271,412
04/25/2016 4.94 4.94 4.743 4.87 378,955
04/22/2016 4.85 5.09 4.77 4.91 658,155
04/21/2016 4.71 4.81 4.56 4.8 596,853
04/20/2016 4.51 4.76 4.49 4.67 713,074
04/19/2016 4.5 4.63 4.4001 4.54 532,088
04/18/2016 4.32 4.68 4.29 4.56 542,839
04/15/2016 4.4 4.51 4.35 4.45 443,074
04/14/2016 4.51 4.58 4.34 4.45 451,433
04/13/2016 4.22 4.65 4.22 4.5 881,617
04/12/2016 4.02 4.33 3.95 4.24 762,297
04/11/2016 3.98 4.21 3.905 4 632,357
04/08/2016 4.06 4.31 3.85 3.92 824,256
04/07/2016 3.99 4.07 3.89 3.97 685,707
04/06/2016 3.96 4.04 3.67 4 860,299
04/05/2016 3.99 4.1 3.92 3.92 493,129
04/04/2016 4.35 4.44 3.94 4.01 1,098,942
04/01/2016 4.57 4.57 4.32 4.4 604,350
03/31/2016 4.47 4.7 4.44 4.68 915,344
03/30/2016 4.57 4.6699 4.415 4.5 512,933
03/29/2016 4.52 4.63 4.33 4.53 514,721
03/28/2016 4.61 4.75 4.45 4.59 353,396
03/24/2016 4.52 4.705 4.365 4.61 359,296
03/23/2016 4.99 5 4.52 4.64 644,264
03/22/2016 5.09 5.156 4.95 5.07 572,084
03/21/2016 5.02 5.35 5 5.19 713,177
03/18/2016 5.35 5.6499 5.05 5.07 1,901,520
03/17/2016 5.15 5.4401 5.05 5.27 758,543
03/16/2016 5.01 5.5 4.915 5.09 758,925
03/15/2016 5.07 5.21 4.73 5 817,688
03/14/2016 5.34 5.44 4.91 5.2 877,598
03/11/2016 5.54 5.845 5.07 5.34 2,412,261
03/10/2016 4.9 5.59 4.73 5.46 4,434,563
03/09/2016 4.33 4.5199 4.18 4.21 601,626
03/08/2016 4.7 4.74 4.22 4.255 722,916
03/07/2016 4.63 4.74 4.48 4.71 682,643
03/04/2016 4.56 4.94 4.41 4.57 973,450
03/03/2016 4.08 4.5 4.0501 4.46 613,331
03/02/2016 4.16 4.28 3.93 4.13 585,108
03/01/2016 4.04 4.27 3.94 4.07 1,018,975
02/29/2016 3.83 4.12 3.8 3.94 872,142
02/26/2016 3.5 3.85 3.47 3.8 740,807
02/25/2016 3.62 3.69 3.355 3.42 404,163
02/24/2016 3.35 3.7 3.26 3.69 420,767
02/23/2016 3.56 3.56 3.335 3.46 327,906
02/22/2016 3.43 3.59 3.3707 3.57 372,925
02/19/2016 3.33 3.39 3.239 3.37 277,779
02/18/2016 3.71 3.75 3.37 3.39 509,287
02/17/2016 3.53 3.705 3.505 3.68 574,935
02/16/2016 3.25 3.5 3.18 3.48 489,277
02/12/2016 3.32 3.445 3.15 3.22 814,267
02/11/2016 3.08 3.27 2.87 3.24 914,130
02/10/2016 3.12 3.32 3.06 3.14 519,367
02/09/2016 3.27 3.305 3.075 3.15 412,392
02/08/2016 3.44 3.47 3.265 3.36 557,740
02/05/2016 3.56 3.76 3.49 3.54 568,150
02/04/2016 3.37 3.6899 3.37 3.64 475,436
02/03/2016 3.31 3.43 3.08 3.4 474,539
02/02/2016 3.28 3.31 3.14 3.21 1,547,847
02/01/2016 3.41 3.49 3.26 3.38 812,185
01/29/2016 3.09 3.54 3.09 3.49 914,909
01/28/2016 3.2 3.31 3.075 3.11 653,284
01/27/2016 3.04 3.23 3.015 3.1 722,667
01/26/2016 3.01 3.12 2.965 3.09 825,703
01/25/2016 3.15 3.18 2.91 2.95 685,179
01/22/2016 3.04 3.2 2.905 3.15 1,017,903
01/21/2016 2.82 3.025 2.75 2.95 963,038
01/20/2016 2.94 2.95 2.41 2.8 2,150,712
01/19/2016 3.48 3.5 2.93 3.11 1,353,426
01/15/2016 3.23 3.52 3.1125 3.44 988,506
01/14/2016 3.25 3.55 3.145 3.34 2,587,890
01/13/2016 3.21 3.45 3.105 3.26 1,305,224
01/12/2016 3.39 3.435 3.03 3.19 1,153,844
01/11/2016 3.8 3.92 3.18 3.36 1,238,389
01/08/2016 3.91 4.04 3.81 3.81 671,803
01/07/2016 4.17 4.24 3.9 3.91 858,117
01/06/2016 4.41 4.46 4.28 4.29 526,103
01/05/2016 4.87 4.92 4.52 4.52 577,350
01/04/2016 4.7 4.9 4.61 4.85 747,357
12/31/2015 4.56 4.82 4.5 4.78 559,933
12/30/2015 4.56 4.72 4.53 4.59 321,769
12/29/2015 4.63 4.73 4.54 4.64 366,728
12/28/2015 4.67 4.76 4.52 4.59 621,415
12/24/2015 4.83 4.86 4.7 4.78 258,635
12/23/2015 4.61 4.8699 4.59 4.81 747,629
12/22/2015 4.51 4.63 4.32 4.54 577,247
12/21/2015 4.35 4.63 4.18 4.5 894,847
12/18/2015 4.45 4.53 4.2 4.31 821,889
12/17/2015 4.5 4.58 4.24 4.44 687,754
12/16/2015 4.21 4.6111 4.17 4.47 907,643
12/15/2015 4.21 4.37 4.08 4.24 960,842
12/14/2015 4.1 4.15 3.96 4.13 1,006,244
12/11/2015 4.46 4.48 4.13 4.15 1,019,716
12/10/2015 4.29 4.55 4.22 4.52 867,324
12/09/2015 4.28 4.71 4.24 4.31 1,179,035
12/08/2015 4.11 4.3 4.02 4.21 464,279
12/07/2015 4.54 4.54 4.12 4.2 1,360,834
12/04/2015 4.55 4.72 4.5064 4.59 535,175
12/03/2015 4.83 4.87 4.5 4.59 857,308
12/02/2015 4.81 5.01 4.61 4.74 1,174,625
12/01/2015 5.05 5.18 4.62 4.9 2,464,502
11/30/2015 4.15 5.12 4.126 4.99 2,787,122
11/27/2015 4.29 4.3199 4.045 4.12 469,222
11/25/2015 4.17 4.43 4.09 4.305 1,130,875
11/24/2015 3.83 4.05 3.83 4.03 1,401,410
11/23/2015 3.81 3.96 3.74 3.83 828,483
11/20/2015 3.96 4.0201 3.8466 3.86 910,576
11/19/2015 4.29 4.3115 3.87 3.93 1,067,524
11/18/2015 3.93 4.24 3.84 4.15 1,579,511
11/17/2015 4.32 4.37 3.92 3.93 1,378,960
11/16/2015 4.41 4.587 4.155 4.24 1,479,641
11/13/2015 4.93 4.96 4.41 4.46 1,618,658
11/12/2015 4.63 4.91 4.27 4.89 1,961,030
11/11/2015 4.51 4.52 4.21 4.25 1,326,513
11/10/2015 4.89 4.89 4.465 4.51 1,753,961
11/09/2015 5.23 5.25 4.81 4.91 1,675,765
11/06/2015 5.51 5.69 5.21 5.26 1,717,730
11/05/2015 5.43 6.03 5.34 5.8 1,426,969
11/04/2015 6.47 6.63 5.83 5.96 1,244,715
11/03/2015 6.2 6.51 6.075 6.47 1,023,500
11/02/2015 5.93 6.24 5.86 6.12 876,145
10/30/2015 5.89 6.12 5.775 6.01 596,253
10/29/2015 5.8 6.098 5.76 5.82 509,213
10/28/2015 5.65 6.0985 5.61 5.95 903,224
10/27/2015 5.62 5.785 5.45 5.61 764,295
10/26/2015 6.09 6.1 5.62 5.68 660,842
10/23/2015 5.97 6.13 5.66 6.11 1,225,287
10/22/2015 6.34 6.47 5.92 6 1,002,691
10/21/2015 6.57 6.64 6.24 6.32 636,210
10/20/2015 6.38 6.67 6.36 6.58 501,569
10/19/2015 6.32 6.59 6.3 6.42 417,275
10/16/2015 6.64 6.64 6.32 6.45 497,188
10/15/2015 6.35 6.61 6.23 6.6 584,675
10/14/2015 6.32 6.59 6.2695 6.42 637,309
10/13/2015 6.72 6.73 6.28 6.3 1,036,329
10/12/2015 7.02 7.05 6.63 6.73 843,000
10/09/2015 7.14 7.23 6.905 7.05 675,098
10/08/2015 7.18 7.28 6.96 7.14 912,039
10/07/2015 7.15 7.64 7.1 7.32 1,440,582
10/06/2015 6.95 7.17 6.8776 7.01 839,542
10/05/2015 6.75 6.98 6.74 6.93 559,442
10/02/2015 6.25 6.73 6.25 6.69 605,100
10/01/2015 6.56 6.68 6.22 6.34 463,993
09/30/2015 6.26 6.515 6.26 6.49 547,140
09/29/2015 6.41 6.47 6.195 6.23 564,039
09/28/2015 6.68 6.72 6.175 6.34 855,411
09/25/2015 6.9 6.98 6.63 6.77 661,948
09/24/2015 6.83 6.91 6.68 6.84 506,334
09/23/2015 7.08 7.2 6.88 6.91 667,868
09/22/2015 6.91 7.0936 6.82 7.04 555,641
09/21/2015 6.87 7.27 6.84 7.03 796,491
09/18/2015 6.83 6.885 6.67 6.88 1,213,470
09/17/2015 6.96 7.23 6.86 6.96 751,332
09/16/2015 6.88 7.09 6.83 7.01 595,118
09/15/2015 6.51 7 6.51 6.86 731,497
09/14/2015 6.87 6.91 6.49 6.5 757,410
09/11/2015 7.12 7.2 6.83 6.86 791,296
09/10/2015 7.25 7.37 6.9788 7.19 1,371,898
09/09/2015 6.92 7.42 6.91 7.23 1,541,189
09/08/2015 6.55 6.96 6.48 6.91 979,212
09/04/2015 6.49 6.62 6.39 6.46 1,066,647
09/03/2015 6.62 6.85 6.53 6.61 1,184,730
09/02/2015 6.6 6.75 6.42 6.56 1,451,472
09/01/2015 6.93 7.13 6.5 6.55 1,080,712
08/31/2015 7.06 7.18 6.74 7.08 741,336
08/28/2015 6.95 7.33 6.88 7.12 694,190
08/27/2015 6.34 7.11 6.26 6.95 975,391
08/26/2015 6.45 6.45 6.11 6.22 870,493
08/25/2015 6.83 6.99 6.251 6.31 808,325
08/24/2015 6.58 7.12 6.25 6.57 907,001
08/21/2015 6.89 7.14 6.81 6.95 1,075,201
08/20/2015 7.46 7.578 7.01 7.03 701,230
08/19/2015 7.6 7.69 7.36 7.54 635,622
08/18/2015 7.67 7.68 7.43 7.64 734,242
08/17/2015 7.73 7.75 7.52 7.68 561,536
08/14/2015 7.76 7.95 7.65 7.74 611,825
08/13/2015 7.81 7.92 7.605 7.76 654,856
08/12/2015 7.59 7.94 7.5 7.84 867,728
08/11/2015 7.68 7.79 7.41 7.69 907,555
08/10/2015 7.4 7.94 7.36 7.89 856,093
08/07/2015 7.74 7.94 7.25 7.29 676,158
08/06/2015 7.42 7.85 7.26 7.72 773,698
08/05/2015 7.59 7.76 7.36 7.45 1,071,920
08/04/2015 7.19 7.52 7.17 7.51 738,088
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
*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?