PEIX - Pacific Ethanol, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 01, 20191.31001.35001.28001.32001.3200269,400
Jan 31, 20191.37001.40001.23001.28001.2800373,100
Jan 30, 20191.40001.48001.35001.36001.3600384,700
Jan 29, 20191.50001.57001.37001.40001.4000290,300
Jan 28, 20191.34001.67001.34001.49001.4900786,700
Jan 25, 20191.25001.35001.24001.34001.3400326,300
Jan 24, 20191.20001.29001.20001.23001.2300147,400
Jan 23, 20191.21001.25001.16001.19001.1900118,000
Jan 22, 20191.14001.30001.11001.22001.2200536,800
Jan 18, 20191.10001.15001.07001.13001.1300360,300
Jan 17, 20191.04001.11001.04001.08001.0800133,300
Jan 16, 20191.13001.18001.05001.05001.0500192,700
Jan 15, 20191.13001.15001.10001.13001.1300118,600
Jan 14, 20191.17001.19001.10001.13001.1300231,100
Jan 11, 20191.17001.30001.10001.17001.1700829,900
Jan 10, 20191.26001.26001.17001.19001.1900297,600
Jan 09, 20191.19001.27001.18001.25001.2500267,800
Jan 08, 20191.17001.24001.15001.18001.1800238,700
Jan 07, 20191.13001.17001.08001.14001.1400325,100
Jan 04, 20190.99001.20000.98001.12001.1200981,500
Jan 03, 20191.08001.08000.99001.00001.0000560,800
Jan 02, 20190.96001.11000.85001.09001.0900832,200
Dec 31, 20180.81000.90000.76000.86000.86001,870,500
Dec 28, 20180.84000.88000.79000.81000.8100553,500
Dec 27, 20180.85000.89000.81000.86000.8600365,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...