Pacific Ethanol Inc historical prices

   Watch this stock

Historical chart

    10.32 
    7.81 
    5.31 
 Jun 29, 2015 Jun 24, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 24, 2016 5.11 5.20 4.93 5.15 787,500
Jun 23, 2016 5.35 5.45 5.28 5.40 383,226
Jun 22, 2016 5.32 5.37 5.21 5.27 293,407
Jun 21, 2016 5.36 5.39 5.13 5.30 330,059
Jun 20, 2016 5.63 5.90 5.34 5.37 563,181
Jun 17, 2016 5.48 5.73 5.39 5.56 591,434
Jun 16, 2016 5.42 5.48 5.28 5.44 247,958
Jun 15, 2016 5.47 5.66 5.31 5.47 372,264
Jun 14, 2016 5.49 5.69 5.41 5.49 393,521
Jun 13, 2016 5.65 5.83 5.51 5.57 480,797
Jun 10, 2016 5.92 5.95 5.67 5.74 598,914
Jun 9, 2016 6.27 6.27 5.85 6.01 718,020
Jun 8, 2016 6.40 6.49 6.28 6.32 525,491
Jun 7, 2016 6.49 6.49 6.23 6.37 535,509
Jun 6, 2016 6.49 6.53 6.32 6.45 660,460
Jun 3, 2016 6.53 6.58 6.32 6.46 410,627
Jun 2, 2016 6.40 6.76 6.31 6.50 870,918
Jun 1, 2016 6.28 6.58 6.21 6.47 858,719
May 31, 2016 6.09 6.48 6.08 6.33 1,197,200
May 27, 2016 5.77 6.15 5.63 6.07 575,296
May 26, 2016 6.08 6.38 5.73 5.79 2,200,456
May 25, 2016 5.11 6.07 5.07 6.04 2,414,139
May 24, 2016 4.76 5.05 4.76 5.01 1,115,305
May 23, 2016 4.65 4.73 4.55 4.65 281,111
May 20, 2016 4.56 4.73 4.54 4.69 332,667
May 19, 2016 4.28 4.63 4.28 4.53 664,516
May 18, 2016 4.14 4.37 4.11 4.33 538,611
May 17, 2016 4.21 4.34 4.09 4.12 387,096
May 16, 2016 4.24 4.39 4.16 4.21 410,707
May 13, 2016 4.26 4.40 4.10 4.14 360,271