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

Pacific Exploration & Production Corp (OP: FECCF )

6.210 -0.050 (-0.80%)
Streaming Delayed Price Updated: 10:21 AM EDT, Aug 15, 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 (%)
Aug 14, 2024 6.195 6.262 5.662 6.260 5,976 +0.05(+0.81%)
Aug 13, 2024 6.190 6.210 6.100 6.210 8,273 +0.12(+1.97%)
Aug 12, 2024 6.000 6.170 6.000 6.090 11,997 +0.16(+2.70%)
Aug 09, 2024 5.930 6.010 5.930 5.930 8,277 -0.08(-1.33%)
Aug 08, 2024 5.640 6.055 5.640 6.010 25,357 +0.69(+12.97%)
Aug 07, 2024 5.300 5.340 5.300 5.320 6,472 +0.05(+0.95%)
Aug 06, 2024 5.180 5.270 5.180 5.270 6,113 +0.09(+1.84%)
Aug 05, 2024 5.250 5.300 5.080 5.175 7,903 -0.06(-1.05%)
Aug 02, 2024 5.260 5.600 5.170 5.230 57,901 -0.24(-4.32%)
Aug 01, 2024 5.500 5.520 5.460 5.466 30,264 -0.10(-1.87%)
Jul 31, 2024 5.540 5.620 5.540 5.570 1,823 +0.06(+1.09%)
Jul 30, 2024 5.540 5.540 5.460 5.510 10,854 -0.03(-0.54%)
Jul 29, 2024 5.620 5.620 5.540 5.540 3,154 -0.04(-0.72%)
Jul 26, 2024 5.560 5.730 5.560 5.580 40,330 +0.02(+0.36%)
Jul 25, 2024 5.510 5.580 5.430 5.560 92,619 +0.04(+0.78%)
Jul 24, 2024 5.700 5.760 5.500 5.517 62,427 -0.09(-1.66%)
Jul 23, 2024 5.680 5.760 5.580 5.610 50,600 -0.14(-2.43%)
Jul 22, 2024 5.780 5.860 5.750 5.750 7,297 -0.03(-0.52%)
Jul 19, 2024 5.610 5.850 5.130 5.780 12,300 +0.00(+0.00%)
Jul 18, 2024 5.900 5.900 5.780 5.780 72,143 -0.10(-1.70%)
Jul 17, 2024 5.900 5.904 5.860 5.880 23,750 +0.00(+0.00%)
Jul 16, 2024 5.860 5.920 5.834 5.880 13,918 -0.03(-0.51%)
Jul 15, 2024 5.947 5.960 5.790 5.910 104,391 +0.01(+0.17%)
Jul 12, 2024 5.830 5.930 5.830 5.900 41,056 +0.05(+0.85%)
Jul 11, 2024 5.640 5.860 5.610 5.850 37,000 +0.21(+3.72%)
Jul 10, 2024 5.640 5.710 5.590 5.640 14,652 -0.01(-0.18%)
Jul 09, 2024 5.720 5.720 5.590 5.650 37,836 -0.04(-0.70%)
Jul 08, 2024 5.726 5.810 5.690 5.690 30,206 -0.12(-2.07%)
Jul 05, 2024 5.838 5.920 5.750 5.810 14,000 -0.06(-1.02%)
Jul 03, 2024 5.880 5.900 5.850 5.870 10,595 +0.04(+0.69%)
Jul 02, 2024 5.970 5.990 5.740 5.830 6,373,454 -0.02(-0.34%)
Jul 01, 2024 6.005 6.005 5.550 5.850 47,233 -0.10(-1.68%)
Jun 28, 2024 6.000 6.070 5.950 5.950 12,280 -0.04(-0.67%)
Jun 27, 2024 6.050 6.050 5.990 5.990 28,018 +0.00(+0.00%)
Jun 26, 2024 6.150 6.150 5.935 5.990 15,858 +0.01(+0.17%)
Jun 25, 2024 6.025 6.055 5.980 5.980 9,396 -0.14(-2.29%)
Jun 24, 2024 5.970 6.120 5.970 6.120 3,775 +0.23(+3.90%)
Jun 21, 2024 6.010 6.010 5.890 5.890 6,927 -0.10(-1.67%)
Jun 20, 2024 6.040 6.040 5.890 5.990 13,294 +0.09(+1.53%)
Jun 18, 2024 5.910 5.980 5.900 5.900 23,548 +0.13(+2.32%)
Jun 17, 2024 5.800 5.810 5.730 5.766 14,264 -0.06(-1.09%)
Jun 14, 2024 5.900 5.910 5.756 5.830 20,079 -0.09(-1.52%)
Jun 13, 2024 6.080 6.190 5.810 5.920 38,049 -0.13(-2.15%)
Jun 12, 2024 6.170 6.220 6.050 6.050 55,716 -0.11(-1.81%)
Jun 11, 2024 6.176 6.176 6.020 6.162 42,517 -0.01(-0.14%)
Jun 10, 2024 6.070 6.230 6.070 6.170 6,025 +0.07(+1.15%)
Jun 07, 2024 6.100 6.180 6.100 6.100 22,958 -0.10(-1.62%)
Jun 06, 2024 6.327 6.327 6.150 6.200 31,633 -0.10(-1.58%)
Jun 05, 2024 6.100 6.370 6.100 6.300 29,678 -0.12(-1.87%)
Jun 04, 2024 6.390 6.430 6.370 6.420 69,593 +0.01(+0.16%)
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.