Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Exploration & Production Corp (OP: FECCF )

5.900 -0.370 (-5.90%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 6.000 6.038 5.635 5.900 134,474 -0.37(-5.90%)
Sep 25, 2024 6.389 6.485 6.260 6.270 84,754 -0.11(-1.72%)
Sep 24, 2024 6.450 6.530 6.363 6.380 64,445 +0.01(+0.16%)
Sep 23, 2024 6.534 6.534 6.370 6.370 41,480 -0.01(-0.23%)
Sep 20, 2024 6.440 6.464 6.360 6.385 52,484 -0.04(-0.55%)
Sep 19, 2024 6.400 6.450 6.305 6.420 73,997 +0.02(+0.31%)
Sep 18, 2024 6.486 6.560 6.400 6.400 80,600 -0.08(-1.23%)
Sep 17, 2024 6.330 6.642 6.290 6.480 202,600 +0.20(+3.11%)
Sep 16, 2024 5.970 6.366 5.941 6.285 64,462 +0.32(+5.44%)
Sep 13, 2024 6.014 6.060 5.950 5.960 20,447 -0.02(-0.33%)
Sep 12, 2024 5.900 6.117 5.890 5.980 122,391 +0.05(+0.84%)
Sep 11, 2024 5.990 5.990 5.880 5.930 34,500 -0.06(-1.03%)
Sep 10, 2024 6.120 6.160 5.910 5.992 28,592 -0.09(-1.45%)
Sep 09, 2024 5.990 6.150 5.940 6.080 119,534 +0.13(+2.18%)
Sep 06, 2024 5.940 6.110 5.787 5.950 103,010 -0.04(-0.67%)
Sep 05, 2024 6.200 6.592 5.960 5.990 350,129 +0.44(+7.93%)
Sep 04, 2024 5.570 5.750 5.543 5.550 143,254 -0.02(-0.36%)
Sep 03, 2024 5.590 5.650 5.456 5.570 128,045 -0.11(-1.94%)
Aug 30, 2024 5.700 5.750 5.600 5.680 88,932 -0.08(-1.47%)
Aug 29, 2024 5.800 5.800 5.680 5.765 42,183 -0.04(-0.60%)
Aug 28, 2024 5.580 5.880 5.580 5.800 15,010 -0.08(-1.36%)
Aug 27, 2024 5.920 5.980 5.820 5.880 39,623 -0.12(-2.00%)
Aug 26, 2024 6.271 6.280 5.990 6.000 32,777 -0.09(-1.48%)
Aug 23, 2024 6.047 6.110 6.010 6.090 35,501 +0.14(+2.35%)
Aug 22, 2024 6.000 6.030 5.950 5.950 4,301 -0.05(-0.83%)
Aug 21, 2024 6.107 6.130 5.940 6.000 31,193 -0.13(-2.12%)
Aug 20, 2024 6.070 6.173 6.070 6.130 44,846 -0.03(-0.49%)
Aug 19, 2024 6.000 6.300 6.000 6.160 44,739 -0.05(-0.74%)
Aug 16, 2024 6.250 6.250 6.130 6.206 45,367 -0.09(-1.37%)
Aug 15, 2024 6.210 6.350 6.210 6.293 10,010 +0.03(+0.52%)
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%)
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.