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
2017-11-22 4.75 4.75 4.70 4.725 6,836
2017-11-21 4.775 4.825 4.70 4.775 17,362
2017-11-20 4.40 4.75 4.30 4.675 37,817
2017-11-17 4.175 4.325 4.15 4.30 21,128
2017-11-16 4.25 4.375 4.15 4.15 33,099
2017-11-15 4.40 4.45 4.175 4.20 29,948
2017-11-14 4.50 4.50 4.30 4.425 5,958
2017-11-13 4.60 4.75 4.55 4.575 12,683
2017-11-10 4.75 4.75 4.60 4.65 7,630
2017-11-09 4.75 4.75 4.65 4.70 14,633
2017-11-08 4.725 5.05 4.625 4.75 66,075
2017-11-07 4.55 4.60 4.425 4.475 16,435
2017-11-06 4.40 4.60 4.40 4.475 14,272
2017-11-03 4.80 4.80 4.55 4.575 1,470
2017-11-02 4.85 4.85 4.70 4.775 2,726
2017-11-01 4.80 4.85 4.775 4.85 2,531
2017-10-31 4.80 4.85 4.75 4.775 3,314
2017-10-30 4.75 4.75 4.675 4.725 3,880
2017-10-27 4.65 4.675 4.60 4.675 11,625
2017-10-26 4.75 4.775 4.60 4.625 8,589
2017-10-25 4.75 4.95 4.75 4.90 17,582
2017-10-24 4.90 5.00 4.85 4.875 13,968
2017-10-23 4.90 4.90 4.80 4.80 7,562
2017-10-20 4.90 5.00 4.85 4.95 5,107
2017-10-19 4.90 4.90 4.80 4.825 4,664
2017-10-18 4.85 5.025 4.80 4.975 10,897
2017-10-17 5.15 5.15 4.80 4.825 10,582
2017-10-16 5.15 5.15 5.00 5.125 14,403
2017-10-13 5.25 5.25 5.125 5.15 7,536
2017-10-12 5.50 5.55 5.225 5.25 11,094

» More Pacific Ethanol Stock Price History

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