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 (%)
Apr 30, 2024 7.300 7.300 6.834 6.834 26,008 -0.40(-5.52%)
Apr 29, 2024 7.110 7.270 7.030 7.233 12,452 +0.31(+4.52%)
Apr 26, 2024 6.840 6.950 6.830 6.920 6,653 +0.11(+1.62%)
Apr 25, 2024 6.470 6.963 6.450 6.810 11,723 +0.15(+2.25%)
Apr 24, 2024 6.490 6.670 6.490 6.660 18,674 +0.31(+4.83%)
Apr 23, 2024 6.040 6.370 6.040 6.353 30,933 +0.35(+5.88%)
Apr 22, 2024 5.800 6.000 5.800 6.000 11,139 +0.11(+1.90%)
Apr 19, 2024 5.968 5.990 5.870 5.888 9,415 -0.08(-1.37%)
Apr 18, 2024 6.035 6.035 5.970 5.970 2,787 -0.07(-1.16%)
Apr 17, 2024 6.185 6.185 6.010 6.040 837 -0.08(-1.23%)
Apr 16, 2024 6.030 6.115 6.000 6.115 13,243 +0.02(+0.25%)
Apr 15, 2024 6.000 6.300 6.000 6.100 41,373 -0.11(-1.77%)
Apr 12, 2024 6.449 6.540 6.170 6.210 33,505 -0.13(-2.05%)
Apr 11, 2024 6.385 6.445 6.340 6.340 1,717 +0.01(+0.16%)
Apr 10, 2024 6.310 6.400 6.310 6.330 7,551 -0.04(-0.63%)
Apr 09, 2024 6.356 6.423 6.270 6.370 48,160 +0.07(+1.11%)
Apr 08, 2024 6.400 6.500 6.300 6.300 6,154 -0.06(-0.94%)
Apr 05, 2024 6.400 6.505 6.358 6.360 4,456 +0.01(+0.16%)
Apr 04, 2024 6.450 6.450 6.350 6.350 9,213 -0.05(-0.78%)
Apr 03, 2024 6.420 6.420 6.300 6.400 23,640 +0.12(+1.91%)
Apr 02, 2024 6.180 6.280 6.180 6.280 2,018,104 +0.07(+1.05%)
Apr 01, 2024 6.070 6.250 6.070 6.215 8,413,089 +0.11(+1.87%)
Mar 28, 2024 6.040 6.120 6.120 6.101 6,365,736 +0.06(+0.99%)
Mar 27, 2024 5.930 6.050 5.930 6.041 21,276 +0.12(+2.05%)
Mar 26, 2024 6.030 6.060 5.911 5.920 17,550 -0.09(-1.50%)
Mar 25, 2024 5.660 6.070 5.660 6.010 22,074 +0.10(+1.69%)
Mar 22, 2024 6.065 6.155 5.910 5.910 10,413 -0.25(-4.08%)
Mar 21, 2024 6.200 6.210 6.129 6.162 11,121 +0.11(+1.85%)
Mar 20, 2024 5.980 6.050 5.970 6.050 4,665 +0.01(+0.17%)
Mar 19, 2024 5.960 6.050 5.950 6.040 4,937 +0.06(+0.93%)
Mar 18, 2024 5.710 6.000 5.710 5.984 32,631 +0.09(+1.60%)
Mar 15, 2024 5.900 5.980 5.890 5.890 27,255 -0.03(-0.51%)
Mar 14, 2024 5.980 6.050 5.920 5.920 46,463 -0.17(-2.79%)
Mar 13, 2024 6.230 6.260 6.090 6.090 8,348 -0.04(-0.65%)
Mar 12, 2024 6.270 6.270 6.050 6.130 30,421 -0.12(-1.87%)
Mar 11, 2024 5.980 6.247 5.960 6.247 89,694 +0.30(+4.99%)
Mar 08, 2024 6.021 6.021 5.920 5.950 37,039 +0.05(+0.85%)
Mar 07, 2024 5.840 5.920 5.820 5.900 9,591 +0.11(+1.90%)
Mar 06, 2024 5.730 5.845 5.730 5.790 30,985 +0.08(+1.31%)
Mar 05, 2024 5.700 5.730 5.630 5.715 11,334 +0.01(+0.26%)
Mar 04, 2024 5.835 5.835 5.700 5.700 16,220 -0.18(-3.06%)
Mar 01, 2024 5.850 5.980 5.830 5.880 20,523 +0.09(+1.55%)
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%)
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.