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

Pacific Exploration & Production Corp (OP: FECCF )

5.585 +0.035 (+0.63%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 27, 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 (%)
Dec 27, 2024 5.480 5.585 5.480 5.585 22,914 +0.04(+0.63%)
Dec 26, 2024 5.450 5.550 5.450 5.550 3,669 +0.19(+3.61%)
Dec 24, 2024 5.397 5.397 5.356 5.356 3,860 +0.03(+0.50%)
Dec 23, 2024 5.300 5.340 5.200 5.330 4,086 -0.01(-0.19%)
Dec 20, 2024 5.333 5.350 5.300 5.340 9,840 +0.01(+0.19%)
Dec 19, 2024 5.340 5.410 5.310 5.330 13,122 -0.01(-0.26%)
Dec 18, 2024 5.500 5.520 5.344 5.344 8,249 -0.17(-3.01%)
Dec 17, 2024 5.457 5.514 5.400 5.510 34,552 +0.01(+0.18%)
Dec 16, 2024 5.509 5.700 5.416 5.500 103,215 +0.13(+2.44%)
Dec 13, 2024 5.480 5.480 5.369 5.369 7,818 -0.15(-2.74%)
Dec 12, 2024 5.540 5.540 5.518 5.520 2,302 -0.05(-0.90%)
Dec 11, 2024 5.514 5.570 5.510 5.570 4,378 +0.12(+2.20%)
Dec 10, 2024 5.500 5.500 5.450 5.450 5,868 -0.02(-0.37%)
Dec 09, 2024 5.580 5.594 5.420 5.470 48,614 +0.01(+0.18%)
Dec 06, 2024 5.470 5.500 5.400 5.460 31,533 -0.12(-2.15%)
Dec 05, 2024 5.650 5.650 5.559 5.580 12,726 +0.01(+0.18%)
Dec 04, 2024 5.647 5.700 5.560 5.570 14,486 -0.18(-3.13%)
Dec 03, 2024 5.700 5.765 5.700 5.750 7,452 +0.05(+0.88%)
Dec 02, 2024 5.500 5.790 5.500 5.700 11,463 -0.07(-1.21%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.