Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Exploration & Production Corp (OP: FECCF )

6.100 -0.100 (-1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.870 5.870 5.790 5.790 9,283 -0.04(-0.69%)
Feb 28, 2024 5.953 5.970 5.820 5.830 9,968 -0.07(-1.21%)
Feb 27, 2024 5.904 5.970 5.880 5.901 10,845 +0.02(+0.36%)
Feb 26, 2024 5.960 6.000 5.831 5.880 13,786 -0.11(-1.84%)
Feb 23, 2024 5.930 6.020 5.930 5.990 43,106 -0.15(-2.44%)
Feb 22, 2024 6.000 6.150 6.000 6.140 19,868 +0.12(+1.99%)
Feb 21, 2024 5.918 6.070 5.918 6.020 28,442 +0.07(+1.18%)
Feb 20, 2024 6.109 6.123 5.870 5.950 37,161 -0.28(-4.49%)
Feb 16, 2024 6.170 6.260 6.162 6.230 18,409 -0.02(-0.32%)
Feb 15, 2024 6.000 6.270 5.760 6.250 66,376 +0.51(+8.89%)
Feb 14, 2024 5.950 5.950 5.740 5.740 2,185 -0.06(-1.03%)
Feb 13, 2024 5.800 5.810 5.658 5.800 15,136 -0.08(-1.36%)
Feb 12, 2024 5.726 5.900 5.726 5.880 22,272 +0.14(+2.48%)
Feb 09, 2024 5.705 5.800 5.690 5.738 5,560 +0.04(+0.66%)
Feb 08, 2024 5.650 5.730 5.620 5.700 21,102 +0.11(+1.97%)
Feb 07, 2024 5.582 5.664 5.552 5.590 13,848 -0.05(-0.89%)
Feb 06, 2024 5.620 5.780 5.620 5.640 15,374 +0.02(+0.36%)
Feb 05, 2024 5.605 5.650 5.570 5.620 15,538 -0.19(-3.27%)
Feb 02, 2024 5.893 5.990 5.800 5.810 18,692 -0.23(-3.81%)
Feb 01, 2024 5.996 6.090 5.967 6.040 8,525 +0.05(+0.83%)
Jan 31, 2024 6.120 6.120 5.990 5.990 2,562 -0.17(-2.73%)
Jan 30, 2024 6.130 6.170 6.089 6.158 13,597 -0.11(-1.78%)
Jan 29, 2024 6.270 6.310 6.220 6.270 4,499 -0.07(-1.10%)
Jan 26, 2024 6.300 6.340 6.138 6.340 6,960 +0.04(+0.63%)
Jan 25, 2024 6.209 6.300 6.200 6.300 25,635 +0.07(+1.06%)
Jan 24, 2024 6.260 6.265 6.199 6.234 5,983 -0.08(-1.21%)
Jan 23, 2024 6.350 6.459 6.311 6.311 21,667 +0.08(+1.29%)
Jan 22, 2024 5.960 6.230 5.960 6.230 29,436 +0.29(+4.90%)
Jan 19, 2024 5.970 5.970 5.939 5.939 20,029 +0.02(+0.32%)
Jan 18, 2024 5.895 5.930 5.895 5.920 15,180 +0.05(+0.85%)
Jan 17, 2024 5.830 5.950 5.830 5.870 28,618 -0.01(-0.17%)
Jan 16, 2024 5.860 5.960 5.850 5.880 28,935 +0.07(+1.20%)
Jan 12, 2024 5.860 5.860 5.692 5.810 28,220 +0.09(+1.57%)
Jan 11, 2024 5.765 5.820 5.690 5.720 15,437 -0.09(-1.55%)
Jan 10, 2024 5.850 5.850 5.810 5.810 14,935 -0.04(-0.68%)
Jan 09, 2024 5.860 5.860 5.838 5.850 26,784 -0.06(-0.93%)
Jan 08, 2024 5.944 5.950 5.814 5.905 18,875 -0.14(-2.40%)
Jan 05, 2024 6.040 6.130 5.992 6.050 22,956 -0.01(-0.17%)
Jan 04, 2024 6.200 6.275 6.030 6.060 5,923 -0.09(-1.46%)
Jan 03, 2024 6.136 6.180 6.040 6.150 63,317 +0.10(+1.65%)
Jan 02, 2024 6.050 6.100 6.050 6.050 4,319 +0.01(+0.17%)
Dec 29, 2023 5.890 6.090 5.890 6.040 28,993 -0.00(-0.01%)
Dec 28, 2023 6.120 6.120 6.036 6.041 9,636 -0.11(-1.78%)
Dec 27, 2023 6.236 6.300 6.150 6.150 16,193 -0.10(-1.60%)
Dec 26, 2023 6.550 6.550 6.250 6.250 44,605 +0.05(+0.81%)
Dec 22, 2023 6.280 6.290 6.200 6.200 21,122 +0.07(+1.14%)
Dec 21, 2023 6.120 6.170 6.090 6.130 6,406,758 +0.06(+0.99%)
Dec 20, 2023 6.195 6.280 5.970 6.070 45,984 -0.12(-1.94%)
Dec 19, 2023 6.020 6.200 6.000 6.190 15,908 +0.19(+3.17%)
Dec 18, 2023 6.010 6.090 5.990 6.000 6,375 +0.07(+1.18%)
Dec 15, 2023 5.970 5.970 5.860 5.930 8,941 -0.16(-2.63%)
Dec 14, 2023 5.930 6.240 5.930 6.090 13,829 +0.21(+3.62%)
Dec 13, 2023 5.640 5.920 5.640 5.878 26,254 +0.23(+4.03%)
Dec 12, 2023 5.720 5.793 5.590 5.650 22,559 -0.25(-4.24%)
Dec 11, 2023 5.800 6.180 5.650 5.900 48,623 +0.28(+4.98%)
Dec 08, 2023 5.517 5.620 5.380 5.620 49,655 +0.08(+1.35%)
Dec 07, 2023 5.663 5.680 5.530 5.545 12,304 -0.12(-2.17%)
Dec 06, 2023 5.600 5.707 5.540 5.668 26,223 +0.02(+0.27%)
Dec 05, 2023 5.702 5.900 5.620 5.653 66,910 -0.35(-5.78%)
Dec 04, 2023 6.065 6.065 5.960 6.000 44,017 -0.20(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.