PEIX - Pacific Ethanol, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.80000.81000.77000.79000.7900256,500
Jun 25, 20190.82000.84000.78000.78000.7800230,000
Jun 24, 20190.86000.86000.81000.81000.8100147,500
Jun 21, 20190.85000.87000.81000.83000.8300149,600
Jun 20, 20190.84000.88000.84000.85000.8500109,100
Jun 19, 20190.86000.88000.81000.84000.8400318,600
Jun 18, 20190.87000.89000.84000.88000.8800391,100
Jun 17, 20190.86000.86000.80000.81000.8100229,000
Jun 14, 20190.90000.91000.83000.84000.8400257,200
Jun 13, 20190.83000.89000.82000.89000.8900363,700
Jun 12, 20190.82000.83000.80000.81000.8100246,400
Jun 11, 20190.84000.88000.80000.83000.8300425,100
Jun 10, 20190.81000.87000.81000.85000.8500343,100
Jun 07, 20190.94000.96000.83000.87000.8700472,600
Jun 06, 20190.95000.99000.93000.93000.9300176,700
Jun 05, 20191.01001.01000.90000.93000.9300506,400
Jun 04, 20191.01001.02000.98001.01001.0100255,100
Jun 03, 20190.97001.04000.96001.01001.0100254,000
May 31, 20191.02001.03000.97000.97000.9700607,300
May 30, 20191.08001.11001.00001.04001.0400311,700
May 29, 20191.10001.13001.06001.07001.0700210,800
May 28, 20191.00001.15001.00001.11001.1100420,000
May 24, 20191.01001.04000.99001.03001.0300138,400
May 23, 20191.05001.05000.97000.99000.9900560,200
May 22, 20191.09001.14001.05001.05001.0500306,800
May 21, 20191.10001.19001.07001.10001.1000292,100
May 20, 20191.10001.10001.06001.08001.0800135,600
May 17, 20191.17001.17001.05001.09001.0900401,700
May 16, 20191.17001.20001.14001.16001.1600111,300
May 15, 20191.11001.20001.10001.17001.1700144,600
May 14, 20191.12001.14001.08001.10001.1000258,600
May 13, 20191.23001.24001.11001.11001.1100403,900
May 10, 20191.26001.26001.16001.24001.2400394,600
May 09, 20191.25001.31001.18001.25001.2500445,700
May 08, 20191.15001.25001.11001.25001.2500857,200
May 07, 20191.08001.19001.07001.15001.1500914,000
May 06, 20191.05001.12001.02001.10001.1000393,800
May 03, 20191.02001.10001.02001.05001.0500575,500
May 02, 20191.04001.10001.00001.04001.0400559,500
May 01, 20191.09001.14001.04001.08001.0800473,200
Apr 30, 20191.15001.17001.08001.09001.0900228,600
Apr 29, 20191.17001.18001.11001.15001.1500289,300
Apr 26, 20191.06001.16001.05001.15001.1500445,600
Apr 25, 20191.07001.11001.04001.06001.0600121,200
Apr 24, 20191.10001.14001.07001.09001.0900492,300
Apr 23, 20191.11001.13001.10001.10001.1000173,300
Apr 22, 20191.04001.14001.03001.12001.1200280,500
Apr 18, 20191.04001.09001.03001.03001.0300137,100
Apr 17, 20191.06001.10001.03001.04001.0400256,000
Apr 16, 20191.11001.12001.06001.08001.080083,000
Apr 15, 20191.17001.17001.06001.11001.1100472,800
Apr 12, 20191.16001.18001.14001.17001.1700179,700
Apr 11, 20191.16001.19001.12001.15001.1500263,000
Apr 10, 20191.15001.18001.10001.15001.1500142,900
Apr 09, 20191.15001.20001.13001.15001.1500221,100
Apr 08, 20191.10001.17001.09001.15001.1500215,100
Apr 05, 20191.10001.12001.01001.09001.0900951,900
Apr 04, 20191.04001.13001.03001.11001.1100415,900
Apr 03, 20191.01001.06001.00001.03001.0300194,900
Apr 02, 20190.95001.02000.95001.01001.0100230,700
Apr 01, 20190.98001.00000.91000.95000.9500379,800
Mar 29, 20190.99001.01000.96000.98000.9800227,900
Mar 28, 20191.02001.03000.96000.99000.9900546,900
Mar 27, 20191.03001.06001.00001.01001.0100320,700
Mar 26, 20191.04001.06001.00001.04001.0400226,600
Mar 25, 20191.05001.07000.98001.02001.0200722,700
Mar 22, 20191.10001.12001.02001.05001.0500792,400
Mar 21, 20191.13001.18001.09001.12001.1200845,600
Mar 20, 20191.19001.22001.15001.17001.1700396,700
Mar 19, 20191.19001.23001.16001.20001.2000293,200
Mar 18, 20191.15001.23001.12001.18001.1800656,200
Mar 15, 20191.12001.15001.09001.14001.1400934,400
Mar 14, 20191.16001.18001.11001.12001.12001,282,800
Mar 13, 20191.26001.35001.11001.19001.19001,372,200
Mar 12, 20191.27001.39001.27001.34001.3400419,300
Mar 11, 20191.40001.44001.25001.28001.2800479,500
Mar 08, 20191.20001.43001.16001.42001.4200955,900
Mar 07, 20191.14001.24001.10001.21001.2100340,300
Mar 06, 20191.16001.16001.14001.14001.1400815,500
Mar 05, 20191.15001.17001.14001.15001.1500349,600
Mar 04, 20191.14001.18001.13001.16001.1600546,700
Mar 01, 20191.16001.19001.11001.11001.1100268,500
Feb 28, 20191.15001.19001.15001.16001.1600429,000
Feb 27, 20191.16001.19001.15001.15001.1500166,700
Feb 26, 20191.19001.20001.16001.16001.1600166,600
Feb 25, 20191.20001.22001.18001.19001.1900369,000
Feb 22, 20191.17001.21001.15001.20001.2000254,100
Feb 21, 20191.17001.23001.16001.17001.1700170,200
Feb 20, 20191.15001.23001.15001.18001.1800247,200
Feb 19, 20191.14001.16001.12001.15001.1500267,900
Feb 15, 20191.14001.21001.13001.14001.1400233,900
Feb 14, 20191.18001.19001.12001.12001.1200261,100
Feb 13, 20191.11001.22001.11001.18001.1800411,200
Feb 12, 20191.13001.17001.11001.11001.1100187,100
Feb 11, 20191.11001.18001.11001.14001.1400195,700
Feb 08, 20191.19001.22001.13001.14001.1400151,900
Feb 07, 20191.21001.24001.06001.18001.1800238,300
Feb 06, 20191.25001.28001.22001.22001.2200149,500
Feb 05, 20191.27001.31001.25001.25001.2500573,300
Feb 04, 20191.30001.32001.27001.28001.2800101,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...