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

Pacific Exploration & Production Corp (OP: FECCF )

6.520 +0.287 (+4.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 31, 2024 6.261 6.520 6.150 6.520 10,284 +0.29(+4.60%)
May 30, 2024 6.320 6.395 6.224 6.233 3,991 -0.08(-1.22%)
May 29, 2024 6.340 6.400 6.287 6.310 9,191 -0.19(-2.92%)
May 28, 2024 6.400 6.530 6.400 6.500 39,371 +0.20(+3.12%)
May 24, 2024 6.275 6.400 6.240 6.303 6,276 +0.09(+1.50%)
May 23, 2024 6.310 6.390 6.210 6.210 7,551 -0.10(-1.60%)
May 22, 2024 6.475 6.475 6.295 6.311 18,901 -0.21(-3.21%)
May 21, 2024 6.605 6.605 6.520 6.520 7,572 -0.09(-1.36%)
May 20, 2024 6.680 6.680 6.410 6.610 13,527 +0.07(+1.07%)
May 17, 2024 6.630 6.645 6.510 6.540 11,392 +0.04(+0.62%)
May 16, 2024 6.600 6.600 6.450 6.500 25,803 -0.13(-1.96%)
May 15, 2024 6.530 6.660 6.520 6.630 11,489 +0.10(+1.56%)
May 14, 2024 6.600 6.625 6.460 6.528 16,517 -0.15(-2.28%)
May 13, 2024 6.500 6.680 6.500 6.680 32,333 +0.22(+3.41%)
May 10, 2024 6.600 6.600 6.370 6.460 45,297 -0.17(-2.56%)
May 09, 2024 6.500 6.670 6.308 6.630 22,107 -0.10(-1.49%)
May 08, 2024 6.700 6.760 6.670 6.730 4,093 +0.00(+0.00%)
May 07, 2024 6.820 6.820 6.730 6.730 6,904 -0.13(-1.90%)
May 06, 2024 6.770 6.860 6.580 6.860 8,142 +0.02(+0.29%)
May 03, 2024 6.790 7.003 6.790 6.840 4,993 +0.04(+0.59%)
May 02, 2024 6.740 6.820 6.690 6.800 6,246 +0.14(+2.10%)
May 01, 2024 6.800 6.830 6.590 6.660 20,922 -0.17(-2.55%)
Apr 30, 2024 7.300 7.300 6.834 6.834 26,008 -0.40(-5.52%)
Apr 29, 2024 7.110 7.270 7.030 7.233 12,452 +0.31(+4.52%)
Apr 26, 2024 6.840 6.950 6.830 6.920 6,653 +0.11(+1.62%)
Apr 25, 2024 6.470 6.963 6.450 6.810 11,723 +0.15(+2.25%)
Apr 24, 2024 6.490 6.670 6.490 6.660 18,674 +0.31(+4.83%)
Apr 23, 2024 6.040 6.370 6.040 6.353 30,933 +0.35(+5.88%)
Apr 22, 2024 5.800 6.000 5.800 6.000 11,139 +0.11(+1.90%)
Apr 19, 2024 5.968 5.990 5.870 5.888 9,415 -0.08(-1.37%)
Apr 18, 2024 6.035 6.035 5.970 5.970 2,787 -0.07(-1.16%)
Apr 17, 2024 6.185 6.185 6.010 6.040 837 -0.08(-1.23%)
Apr 16, 2024 6.030 6.115 6.000 6.115 13,243 +0.02(+0.25%)
Apr 15, 2024 6.000 6.300 6.000 6.100 41,373 -0.11(-1.77%)
Apr 12, 2024 6.449 6.540 6.170 6.210 33,505 -0.13(-2.05%)
Apr 11, 2024 6.385 6.445 6.340 6.340 1,717 +0.01(+0.16%)
Apr 10, 2024 6.310 6.400 6.310 6.330 7,551 -0.04(-0.63%)
Apr 09, 2024 6.356 6.423 6.270 6.370 48,160 +0.07(+1.11%)
Apr 08, 2024 6.400 6.500 6.300 6.300 6,154 -0.06(-0.94%)
Apr 05, 2024 6.400 6.505 6.358 6.360 4,456 +0.01(+0.16%)
Apr 04, 2024 6.450 6.450 6.350 6.350 9,213 -0.05(-0.78%)
Apr 03, 2024 6.420 6.420 6.300 6.400 23,640 +0.12(+1.91%)
Apr 02, 2024 6.180 6.280 6.180 6.280 2,018,104 +0.07(+1.05%)
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.