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

Pacific Exploration & Production Corp (OP: FECCF )

5.770 +0.070 (+1.23%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.781 5.790 5.710 5.770 7,796 +0.07(+1.23%)
Nov 27, 2024 5.730 5.730 5.690 5.700 7,609 +0.02(+0.35%)
Nov 26, 2024 5.750 5.750 5.620 5.680 36,410 -0.13(-2.24%)
Nov 25, 2024 5.750 5.855 5.750 5.810 25,246 -0.08(-1.36%)
Nov 22, 2024 5.727 5.890 5.720 5.890 88,023 +0.17(+2.93%)
Nov 21, 2024 5.835 5.835 5.690 5.723 7,314 +0.04(+0.75%)
Nov 20, 2024 5.622 5.680 5.610 5.680 8,008 +0.02(+0.44%)
Nov 19, 2024 5.660 5.720 5.630 5.655 1,437 -0.02(-0.37%)
Nov 18, 2024 5.650 5.720 5.550 5.676 11,702 +0.17(+3.01%)
Nov 15, 2024 5.549 5.590 5.494 5.510 19,261 -0.11(-2.03%)
Nov 14, 2024 5.634 5.664 5.624 5.624 8,130 -0.02(-0.42%)
Nov 13, 2024 5.570 5.676 5.570 5.648 12,262 -0.06(-1.09%)
Nov 12, 2024 5.679 5.710 5.600 5.710 4,435 -0.02(-0.35%)
Nov 11, 2024 5.650 5.765 5.650 5.730 62,761 -0.03(-0.48%)
Nov 08, 2024 5.840 5.870 5.720 5.758 37,153 -0.11(-1.92%)
Nov 07, 2024 5.780 5.900 5.730 5.870 43,382 +0.12(+2.09%)
Nov 06, 2024 5.543 5.800 5.536 5.750 77,094 +0.15(+2.74%)
Nov 05, 2024 5.600 5.610 5.511 5.596 28,444 +0.05(+0.84%)
Nov 04, 2024 5.495 5.640 5.495 5.550 71,669 +0.05(+0.91%)
Nov 01, 2024 5.465 5.524 5.436 5.500 18,748 +0.04(+0.73%)
Oct 31, 2024 5.330 5.550 5.330 5.460 97,135 +0.00(+0.00%)
Oct 30, 2024 5.465 5.530 5.430 5.460 69,663 -0.08(-1.44%)
Oct 29, 2024 5.690 5.700 5.500 5.540 22,361 -0.15(-2.69%)
Oct 28, 2024 5.780 5.790 5.680 5.693 17,395 -0.08(-1.42%)
Oct 25, 2024 5.720 5.840 5.720 5.775 24,048 +0.04(+0.79%)
Oct 24, 2024 5.680 5.750 5.680 5.730 4,896 +0.03(+0.53%)
Oct 23, 2024 5.730 5.750 5.700 5.700 9,421 -0.09(-1.57%)
Oct 22, 2024 5.843 5.882 5.791 5.791 5,154 -0.06(-1.00%)
Oct 21, 2024 5.900 5.900 5.826 5.849 3,331 -0.19(-3.07%)
Oct 18, 2024 6.170 6.170 5.990 6.035 2,540 -0.06(-1.07%)
Oct 17, 2024 6.010 6.100 6.010 6.100 1,377 +0.11(+1.83%)
Oct 16, 2024 6.030 6.030 5.978 5.990 7,492 -0.11(-1.80%)
Oct 15, 2024 6.100 6.100 6.100 6.100 596 -0.10(-1.61%)
Oct 14, 2024 6.160 6.200 6.150 6.200 9,095 +0.03(+0.49%)
Oct 11, 2024 6.090 6.170 6.050 6.170 15,372 +0.12(+2.07%)
Oct 10, 2024 5.890 6.045 5.870 6.045 27,146 +0.17(+2.96%)
Oct 09, 2024 5.810 5.895 5.770 5.871 7,880 +0.01(+0.09%)
Oct 08, 2024 5.890 5.900 5.800 5.866 9,132 -0.11(-1.91%)
Oct 07, 2024 5.900 6.006 5.880 5.980 72,449 +0.08(+1.36%)
Oct 04, 2024 6.000 6.000 5.900 5.900 9,309 -0.08(-1.34%)
Oct 03, 2024 5.800 5.990 5.800 5.980 13,130 +0.12(+2.05%)
Oct 02, 2024 5.950 5.980 5.810 5.860 34,664 -0.11(-1.82%)
Oct 01, 2024 5.730 6.024 5.730 5.968 30,212 +0.20(+3.44%)
Sep 30, 2024 5.739 5.846 5.720 5.770 51,109 -0.01(-0.17%)
Sep 27, 2024 5.880 5.940 5.750 5.780 67,033 -0.12(-2.03%)
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%)
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.