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
2018-07-20 2.90 2.90 2.80 2.875 7,918
2018-07-19 2.75 2.95 2.75 2.95 40,766
2018-07-18 2.40 2.80 2.40 2.775 40,465
2018-07-17 2.45 2.475 2.45 2.45 9,168
2018-07-16 2.45 2.55 2.45 2.475 9,470
2018-07-13 2.50 2.50 2.475 2.475 4,584
2018-07-12 2.50 2.50 2.475 2.475 5,200
2018-07-11 2.60 2.60 2.40 2.475 24,657
2018-07-10 2.60 2.70 2.60 2.625 16,643
2018-07-09 2.60 2.60 2.575 2.575 5,169
2018-07-06 2.60 2.70 2.575 2.575 29,860
2018-07-05 2.45 2.525 2.35 2.50 21,984
2018-07-03 2.50 2.525 2.45 2.50 9,419
2018-07-02 2.60 2.60 2.45 2.45 14,704
2018-06-29 2.55 2.60 2.50 2.575 5,888
2018-06-28 2.55 2.625 2.40 2.50 29,070
2018-06-27 2.80 2.80 2.60 2.60 24,171
2018-06-26 2.625 2.90 2.625 2.70 20,788
2018-06-25 2.50 2.70 2.50 2.625 46,603
2018-06-22 2.60 2.65 2.475 2.475 91,385
2018-06-21 2.70 2.75 2.525 2.575 53,880
2018-06-20 2.80 2.90 2.70 2.725 26,765
2018-06-19 2.90 2.90 2.80 2.825 14,947
2018-06-18 2.95 2.95 2.875 2.90 2,367
2018-06-15 3.05 3.05 2.975 3.00 8,905
2018-06-14 2.925 3.10 2.925 3.075 16,696
2018-06-13 3.025 3.025 2.85 2.925 26,377
2018-06-12 2.95 3.00 2.80 3.00 39,403
2018-06-11 3.05 3.05 2.925 2.925 4,856
2018-06-08 3.10 3.10 3.025 3.05 1,014

» More Pacific Ethanol Stock Price History

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