PACIFIC ETHANOL Historical Stock Price

Below is the stock price history for Pacific Ethanol PEIX. Data is recorded each day for the historical open, high, low, close and volume. The Pacific Ethanol stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pacific Ethanol Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 2.10 2.125 1.90 2.08 37,863
2018-10-18 2.24 2.24 2.06 2.14 14,611
2018-10-17 2.11 2.28 2.08 2.16 18,691
2018-10-16 2.15 2.185 2.115 2.13 21,924
2018-10-15 2.10 2.17 2.10 2.12 20,779
2018-10-12 2.48 2.50 2.15 2.26 68,385
2018-10-11 2.68 2.71 2.37 2.39 70,167
2018-10-10 2.63 2.66 2.34 2.34 53,561
2018-10-09 2.82 3.10 2.44 2.94 342,480
2018-10-08 2.33 2.88 2.24 2.705 205,593
2018-10-05 1.945 1.97 1.87 1.88 17,061
2018-10-04 2.11 2.11 1.92 1.93 6,737
2018-10-03 2.19 2.21 2.12 2.14 26,729
2018-10-02 1.85 2.07 1.84 2.07 5,420
2018-10-01 1.90 1.93 1.81 1.88 6,916
2018-09-28 1.95 1.95 1.925 1.925 1,026
2018-09-27 2.00 2.00 1.975 1.975 1,200
2018-09-26 2.00 2.00 1.975 2.00 6,727
2018-09-25 2.075 2.075 1.95 2.00 13,419
2018-09-24 2.00 2.075 2.00 2.05 11,411
2018-09-21 1.95 1.95 1.85 1.85 6,611
2018-09-20 1.725 1.95 1.725 1.95 8,901
2018-09-19 1.70 1.70 1.70 1.70 500
2018-09-18 1.65 1.75 1.65 1.725 7,926
2018-09-17 1.60 1.625 1.575 1.625 5,033
2018-09-14 1.60 1.625 1.575 1.575 5,934
2018-09-13 1.60 1.675 1.60 1.65 8,051
2018-09-12 1.625 1.625 1.60 1.60 1,582
2018-09-11 1.75 1.75 1.60 1.625 6,629
2018-09-10 1.80 1.80 1.80 1.80 1,117

» More Pacific Ethanol Stock Price History

To see other companies like Pacific Ethanol (PEIX), view our stock market today for news, and other data.