Quantcast
PEIX

Pacific Ethanol, Inc. Common Stock Historical Stock Prices

$2.875
*  
0.025
0.86%
Get PEIX Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading PEIX now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    PEIX Pre-Market
 
 
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 18-MAR-2018 TO 18-JUN-2018

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.
16:00 2.95 2.95 2.85 2.875 457,591
06/18/2018 2.95 2.95 2.85 2.875 457,591
06/15/2018 3.05 3.1 2.9 2.9 392,031
06/14/2018 2.9 3.1 2.9 3.075 1,093,699
06/13/2018 3.05 3.05 2.825 2.9 1,027,022
06/12/2018 2.9 3.05 2.795 3 1,191,320
06/11/2018 3 3.1 2.9 2.9 586,710
06/08/2018 3.1 3.1 3 3 220,188
06/07/2018 3.15 3.15 3.1 3.1 201,540
06/06/2018 3.25 3.3 3.1 3.15 313,867
06/05/2018 3.2 3.25 3.15 3.225 168,696
06/04/2018 3.25 3.4 3.2 3.2 272,537
06/01/2018 3.35 3.35 3.1 3.25 553,202
05/31/2018 3.4 3.45 3.3 3.35 299,657
05/30/2018 3.4 3.55 3.35 3.4 376,145
05/29/2018 3.4 3.5 3.35 3.4 250,936
05/25/2018 3.45 3.475 3.35 3.45 229,682
05/24/2018 3.5 3.5 3.425 3.5 255,258
05/23/2018 3.45 3.55 3.35 3.5 468,040
05/22/2018 3.7 3.75 3.5 3.5 380,243
05/21/2018 3.55 3.725 3.55 3.7 448,686
05/18/2018 3.6 3.65 3.4 3.55 502,406
05/17/2018 3.6 3.775 3.5 3.55 614,058
05/16/2018 3.45 3.6 3.4 3.575 369,406
05/15/2018 3.45 3.5 3.35 3.45 312,046
05/14/2018 3.35 3.45 3.3257 3.4 279,460
05/11/2018 3.25 3.45 3.221 3.35 275,608
05/10/2018 3.45 3.6 3.2 3.25 547,414
05/09/2018 3.2 3.6 3.2 3.4 687,818
05/08/2018 3.2 3.25 3.1 3.15 309,779
05/07/2018 3.15 3.3 3.15 3.25 531,801
05/04/2018 3.1 3.15 3.1 3.125 208,171
05/03/2018 3.3 3.4 3.1 3.125 491,600
05/02/2018 3.35 3.525 3.35 3.35 243,651
05/01/2018 3.45 3.45 3.3 3.35 236,810
04/30/2018 3.45 3.6 3.35 3.5 348,394
04/27/2018 3.55 3.55 3.45 3.45 490,367
04/26/2018 3.45 3.55 3.417 3.55 294,684
04/25/2018 3.5 3.55 3.375 3.45 333,512
04/24/2018 3.3 3.6 3.25 3.5 438,350
04/23/2018 3.4 3.45 3.25 3.3 254,133
04/20/2018 3.55 3.65 3.4 3.425 365,012
04/19/2018 3.85 3.9 3.5 3.6 678,597
04/18/2018 3.3 3.95 3.2 3.9 1,153,403
04/17/2018 3.4 3.4 3.225 3.25 255,931
04/16/2018 3.35 3.4 3.2 3.4 249,379
04/13/2018 3.4 3.4405 3.275 3.3 276,374
04/12/2018 3.05 3.45 3.05 3.4 733,707
04/11/2018 3.05 3.125 2.95 3.05 421,759
04/10/2018 3 3.05 2.925 3.05 348,551
04/09/2018 2.95 3 2.8 3 315,428
04/06/2018 3.05 3.15 2.9 2.95 673,021
04/05/2018 3.05 3.15 2.95 3.1 504,757
04/04/2018 2.9 3 2.9 2.95 214,703
04/03/2018 3 3 2.805 2.95 502,862
04/02/2018 3.05 3.05 2.875 3 683,518
03/29/2018 2.9 3.05 2.8 3 576,497
03/28/2018 3.15 3.25 2.75 2.825 1,206,507
03/27/2018 3.15 3.25 3.1 3.1 471,334
03/26/2018 3.45 3.495 3.05 3.2 678,589
03/23/2018 3.35 3.5 3.255 3.4 414,235
03/22/2018 3.5 3.5 3.275 3.3 434,452
03/21/2018 3.35 3.65 3.35 3.55 442,916
03/20/2018 3.45 3.5 3.35 3.375 465,731
03/19/2018 3.5 3.55 3.35 3.4 449,208
*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?

Smart Portfolio