Skip to main content

Pacific Exploration & Production Corp (OP: FECCF )

5.500 +0.040 (+0.73%)
Streaming Delayed Price Updated: 12:29 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.