Historical Prices for Pacificethanol, Inc (PEIX)

Symbol:

Historical Data for Pacific Ethanol Inc. (PEIX)

After Hours: $ 1.05

-0.14 (-11.76%)

Volume: 263

4:07 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	1.15	1.28	1.00	1.19	1,341,970	-0.09	-7.03%
10/3/08	1.39	1.44	1.28	1.28	648,238	-0.10	-7.25%
10/2/08	1.42	1.50	1.35	1.38	788,090	-0.03	-2.13%
10/1/08	1.40	1.65	1.40	1.41	1,301,793	0.02	1.44%
9/30/08	1.66	1.80	1.39	1.39	973,053	-0.69	-33.17%
9/29/08	1.36	2.08	1.24	2.08	1,379,775	0.70	50.72%
9/26/08	1.29	1.48	1.29	1.38	558,050	-0.02	-1.43%
9/25/08	1.37	1.44	1.36	1.40	573,448	0.03	2.19%
9/24/08	1.41	1.48	1.36	1.37	495,116	-0.02	-1.44%
9/23/08	1.44	1.50	1.36	1.39	455,687	-0.05	-3.47%
9/22/08	1.51	1.55	1.41	1.44	369,567	-0.05	-3.36%
9/19/08	1.56	1.59	1.43	1.49	1,235,540	–	–
9/18/08	1.40	1.49	1.35	1.49	744,118	0.09	6.43%
9/17/08	1.50	1.59	1.36	1.40	911,109	-0.19	-11.95%
9/16/08	1.51	1.59	1.36	1.59	792,462	0.09	6.00%
9/15/08	1.62	1.70	1.47	1.50	564,316	-0.15	-9.09%
9/12/08	1.55	1.70	1.47	1.65	774,685	0.105	6.80%
9/11/08	1.43	1.59	1.41	1.545	736,688	0.135	9.57%
9/10/08	1.58	1.58	1.40	1.41	1,225,215	-0.11	-7.24%
9/9/08	1.72	1.73	1.50	1.52	856,255	-0.22	-12.64%
9/8/08	1.90	1.96	1.7092	1.74	545,692	-0.02	-1.14%
9/5/08	1.97	1.97	1.76	1.76	708,584	-0.16	-8.33%
9/4/08	2.02	2.03	1.91	1.92	308,455	-0.08	-4.00%
9/3/08	2.03	2.05	1.96	2.00	639,072	-0.04	-1.96%
9/2/08	2.09	2.09	1.97	2.04	517,815	-0.02	-0.97%
8/29/08	2.05	2.07	2.00	2.06	572,891	0.03	1.48%
8/28/08	2.04	2.04	2.00	2.03	295,669	0.02	1.00%
8/27/08	1.95	2.04	1.95	2.01	412,926	0.05	2.55%
8/26/08	2.01	2.01	1.95	1.96	345,057	-0.09	-4.39%
8/25/08	1.95	2.07	1.92	2.05	807,479	0.06	3.02%
8/22/08	2.05	2.07	1.98	1.99	435,024	-0.05	-2.45%
8/21/08	2.02	2.08	1.92	2.04	601,948	0.04	2.00%
8/20/08	2.13	2.15	1.99	2.00	778,928	-0.09	-4.31%
8/19/08	2.19	2.19	2.04	2.09	727,811	-0.08	-3.69%
8/18/08	2.20	2.36	2.17	2.17	1,094,057	-0.02	-0.91%
8/15/08	2.25	2.27	2.15	2.19	523,124	0.01	0.46%
8/14/08	2.18	2.23	2.12	2.18	622,873	–	–
8/13/08	2.22	2.22	2.09	2.18	1,019,693	0.09	4.31%
8/12/08	2.05	2.17	1.98	2.09	1,376,281	0.04	1.95%
8/11/08	2.00	2.19	1.86	2.05	2,664,572	-0.32	-13.50%
8/8/08	2.19	2.39	2.14	2.37	2,489,681	0.26	12.32%
8/7/08	1.95	2.22	1.93	2.11	3,332,455	0.23	12.23%
8/6/08	2.00	2.03	1.88	1.88	1,377,002	-0.08	-4.08%
8/5/08	1.96	1.96	1.87	1.96	793,730	0.03	1.55%
8/4/08	1.91	1.99	1.91	1.93	764,088	0.02	1.05%
8/1/08	1.82	1.92	1.81	1.91	344,915	0.04	2.14%
7/31/08	1.88	1.88	1.78	1.87	423,092	-0.03	-1.58%
7/30/08	1.87	1.92	1.80	1.90	689,830	0.03	1.60%
7/29/08	1.82	1.87	1.77	1.87	430,849	0.07	3.89%
7/28/08	1.89	1.89	1.77	1.80	574,998	-0.06	-3.23%
7/25/08	1.86	1.94	1.8401	1.86	638,205	0.03	1.64%
7/24/08	2.00	2.00	1.81	1.83	1,070,842	-0.17	-8.50%
7/23/08	2.00	2.14	1.94	2.00	1,486,152	0.07	3.63%
7/22/08	2.02	2.09	1.85	1.93	1,881,567	-0.20	-9.39%
7/21/08	2.25	2.40	2.02	2.13	2,510,118	-0.08	-3.62%
7/18/08	1.96	2.27	1.93	2.21	3,625,698	0.32	16.93%
7/17/08	1.79	1.96	1.75	1.89	1,487,688	0.16	9.25%
7/16/08	1.55	1.75	1.55	1.73	1,332,155	0.16	10.19%
7/15/08	1.52	1.65	1.46	1.57	1,157,142	0.03	1.95%
7/14/08	1.57	1.72	1.52	1.54	966,642	-0.13	-7.78%
7/11/08	1.57	1.67	1.54	1.67	1,158,001	0.08	5.03%
7/10/08	1.69	1.73	1.57	1.59	1,198,929	-0.01	-0.63%
7/9/08	1.51	1.95	1.51	1.60	4,021,582	0.06	3.90%
7/8/08	1.53	1.57	1.46	1.54	1,105,844	0.04	2.67%