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 (%)
May 29, 2020 2.674 2.679 2.550 2.590 8,800 -0.12(-4.43%)
May 28, 2020 2.699 2.710 2.680 2.710 3,960 +0.00(+0.00%)
May 27, 2020 2.823 2.823 2.652 2.710 3,527 -0.09(-3.31%)
May 26, 2020 2.840 2.870 2.798 2.803 5,980 +0.09(+3.14%)
May 22, 2020 2.850 2.850 2.641 2.717 7,600 -0.17(-5.97%)
May 21, 2020 3.031 3.050 2.875 2.890 6,528 -0.07(-2.24%)
May 20, 2020 2.500 2.960 2.500 2.956 21,792 +0.52(+21.37%)
May 19, 2020 2.395 2.436 2.219 2.436 31,086 +0.19(+8.45%)
May 18, 2020 2.246 2.246 2.246 24 +0.00(+0.00%)
May 15, 2020 2.369 2.369 2.212 2.246 46,900 -0.17(-7.19%)
May 14, 2020 2.660 2.660 2.406 2.420 6,603 -0.24(-9.13%)
May 13, 2020 2.892 3.020 2.551 2.663 53,652 -0.37(-12.11%)
May 12, 2020 2.917 3.041 2.917 3.030 6,321 +0.13(+4.48%)
May 11, 2020 2.935 2.935 2.865 2.900 2,641 -0.04(-1.36%)
May 08, 2020 2.881 2.940 2.850 2.940 4,800 +0.12(+4.26%)
May 07, 2020 2.945 3.010 2.810 2.820 36,936 -0.13(-4.26%)
May 06, 2020 3.038 3.038 2.946 2.946 5,110 -0.14(-4.40%)
May 05, 2020 3.303 3.304 3.081 3.081 5,563 +0.05(+1.49%)
May 04, 2020 2.884 3.160 2.884 3.036 12,427 +0.06(+1.87%)
May 01, 2020 3.204 3.211 2.960 2.980 30,000 -0.25(-7.78%)
Apr 30, 2020 3.401 3.411 3.170 3.231 9,413 +0.06(+1.93%)
Apr 29, 2020 3.046 3.236 3.039 3.170 37,729 +0.24(+8.19%)
Apr 28, 2020 2.880 2.938 2.840 2.930 8,169 -0.06(-1.94%)
Apr 27, 2020 2.989 2.996 2.734 2.988 4,413 +0.10(+3.61%)
Apr 24, 2020 3.309 3.326 2.884 2.884 10,700 -0.17(-5.45%)
Apr 23, 2020 2.998 3.137 2.993 3.050 27,346 +0.31(+11.51%)
Apr 22, 2020 2.747 2.750 2.670 2.735 4,655 +0.06(+2.24%)
Apr 21, 2020 2.460 2.676 2.360 2.675 14,982 +0.22(+8.75%)
Apr 20, 2020 2.460 2.460 2.460 2.460 190 +0.04(+1.54%)
Apr 17, 2020 2.460 2.460 2.423 2.423 700 -0.08(-3.14%)
Apr 16, 2020 2.570 2.570 2.501 2.501 6,360 -0.10(-3.87%)
Apr 15, 2020 2.600 2.619 2.600 2.602 3,730 -0.37(-12.39%)
Apr 14, 2020 3.030 3.030 2.880 2.970 18,165 +0.08(+2.92%)
Apr 13, 2020 3.013 3.013 2.880 2.886 1,368 -0.14(-4.59%)
Apr 09, 2020 3.138 3.138 3.024 3.024 1,300 +0.21(+7.61%)
Apr 08, 2020 2.660 2.810 2.660 2.810 4,759 +0.14(+5.29%)
Apr 07, 2020 2.780 2.780 2.669 2.669 2,199 +0.07(+2.84%)
Apr 06, 2020 2.670 2.670 2.595 2.595 500 -0.12(-4.57%)
Apr 03, 2020 2.930 2.950 2.644 2.720 7,700 +0.09(+3.42%)
Apr 02, 2020 2.216 2.650 2.216 2.630 38,235 +0.50(+23.53%)
Apr 01, 2020 2.140 2.140 2.119 2.129 3,800 -0.34(-13.81%)
Mar 31, 2020 2.300 2.600 2.300 2.470 9,876 +0.43(+21.08%)
Mar 30, 2020 1.927 2.091 1.927 2.040 2,600 +0.05(+2.42%)
Mar 27, 2020 2.230 2.230 1.898 1.992 12,400 -0.33(-14.14%)
Mar 26, 2020 2.375 2.375 2.320 2.320 1,269 -0.30(-11.37%)
Mar 25, 2020 2.618 2.618 2.618 2.618 145 +0.37(+16.68%)
Mar 24, 2020 2.393 2.393 2.243 2.243 2,753 -0.08(-3.30%)
Mar 23, 2020 2.330 2.330 2.320 2.320 3,100 -0.33(-12.45%)
Mar 20, 2020 2.650 2.799 2.649 2.650 9,400 +0.05(+1.92%)
Mar 19, 2020 2.530 2.604 2.530 2.600 20,895 -0.05(-1.89%)
Mar 18, 2020 2.771 2.771 2.470 2.650 23,797 -0.25(-8.46%)
Mar 17, 2020 2.930 2.946 2.889 2.895 2,889 -0.32(-10.01%)
Mar 16, 2020 3.142 3.217 3.142 3.217 422 +0.33(+11.32%)
Mar 13, 2020 2.890 3.000 2.890 2.890 500 +0.07(+2.48%)
Mar 12, 2020 3.005 3.209 2.820 2.820 18,734 -0.51(-15.32%)
Mar 11, 2020 3.718 3.740 3.330 3.330 26,066 -0.42(-11.20%)
Mar 10, 2020 3.703 3.750 3.450 3.750 3,635 +0.47(+14.20%)
Mar 09, 2020 4.051 4.051 3.276 3.284 58,950 -1.73(-34.51%)
Mar 06, 2020 4.896 5.029 4.896 5.014 14,700 -0.25(-4.66%)
Mar 05, 2020 5.310 5.320 5.210 5.259 23,785 -0.25(-4.56%)
Mar 04, 2020 5.478 5.510 5.463 5.510 5,248 +0.07(+1.23%)
Mar 03, 2020 5.471 5.669 5.443 5.443 4,700 -0.16(-2.85%)
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.