Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Exploration & Production Corp (TSX: FEC )

8.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 8.020 8.090 7.950 8.030 30,021 -0.04(-0.50%)
Jul 15, 2024 8.090 8.180 7.940 8.070 89,734 +0.02(+0.25%)
Jul 12, 2024 8.090 8.100 7.900 8.050 34,563 +0.08(+1.00%)
Jul 11, 2024 7.660 7.980 7.620 7.970 29,942 +0.25(+3.24%)
Jul 10, 2024 7.660 7.760 7.580 7.720 26,122 +0.00(+0.00%)
Jul 09, 2024 7.770 7.830 7.610 7.720 49,327 -0.10(-1.28%)
Jul 08, 2024 7.870 7.980 7.760 7.820 18,673 -0.16(-2.01%)
Jul 05, 2024 7.960 8.100 7.870 7.980 59,836 -0.24(-2.92%)
Jul 04, 2024 7.970 8.220 7.970 8.220 7,055 +0.12(+1.48%)
Jul 03, 2024 7.910 8.100 7.910 8.100 18,010 +0.10(+1.25%)
Jul 02, 2024 8.110 8.220 7.880 8.000 36,987 -0.15(-1.84%)
Jun 28, 2024 8.150 0 -0.10(-1.21%)
Jun 27, 2024 8.350 8.350 8.190 8.250 23,723 +0.07(+0.86%)
Jun 26, 2024 8.200 8.220 8.110 8.180 11,594 +0.02(+0.25%)
Jun 25, 2024 8.310 8.350 8.120 8.160 9,418 -0.15(-1.81%)
Jun 24, 2024 8.050 8.390 8.050 8.310 18,188 +0.24(+2.97%)
Jun 21, 2024 8.070 8.130 8.060 8.070 37,313 -0.08(-0.98%)
Jun 20, 2024 8.070 8.210 8.070 8.150 15,987 +0.03(+0.37%)
Jun 19, 2024 8.040 8.170 8.040 8.120 16,725 -0.05(-0.61%)
Jun 18, 2024 7.820 8.170 7.820 8.170 13,128 +0.27(+3.42%)
Jun 17, 2024 7.900 7.980 7.840 7.900 7,947 -0.13(-1.62%)
Jun 14, 2024 8.020 8.120 7.900 8.030 27,982 -0.07(-0.86%)
Jun 13, 2024 8.220 8.460 8.010 8.100 28,890 -0.20(-2.41%)
Jun 12, 2024 8.480 8.520 8.250 8.300 24,334 -0.17(-2.01%)
Jun 11, 2024 8.350 8.510 8.280 8.470 16,479 -0.01(-0.12%)
Jun 10, 2024 8.380 8.570 8.020 8.480 21,778 +0.09(+1.07%)
Jun 07, 2024 8.300 8.600 8.290 8.390 22,439 -0.10(-1.18%)
Jun 06, 2024 8.640 8.640 8.410 8.490 21,186 -0.08(-0.93%)
Jun 05, 2024 8.740 8.790 8.540 8.570 23,444 -0.23(-2.61%)
Jun 04, 2024 8.740 8.810 8.710 8.800 67,274 +0.00(+0.00%)
Jun 03, 2024 9.000 9.000 8.660 8.800 55,433 -0.11(-1.23%)
May 31, 2024 8.620 9.000 8.600 8.910 129,665 +0.36(+4.21%)
May 30, 2024 8.620 8.750 8.500 8.550 19,640 -0.12(-1.38%)
May 29, 2024 8.690 8.790 8.570 8.670 19,846 -0.23(-2.58%)
May 28, 2024 8.750 8.900 8.750 8.900 24,671 +0.34(+3.97%)
May 27, 2024 8.530 8.660 8.520 8.560 10,296 -0.09(-1.04%)
May 24, 2024 8.530 8.750 8.520 8.650 36,976 +0.12(+1.41%)
May 23, 2024 8.620 8.750 8.500 8.530 39,054 -0.17(-1.95%)
May 22, 2024 8.750 8.820 8.610 8.700 53,234 -0.26(-2.90%)
May 21, 2024 8.810 9.040 8.810 8.960 23,204 +0.01(+0.11%)
May 17, 2024 8.950 0 +0.06(+0.67%)
May 16, 2024 9.040 9.040 8.800 8.890 27,786 -0.16(-1.77%)
May 15, 2024 9.060 9.130 8.900 9.050 22,512 +0.05(+0.56%)
May 14, 2024 9.140 9.140 8.850 9.000 34,981 -0.10(-1.10%)
May 13, 2024 8.800 9.160 8.800 9.100 25,252 +0.27(+3.06%)
May 10, 2024 9.000 9.000 8.720 8.830 32,454 -0.22(-2.43%)
May 09, 2024 8.840 9.140 8.840 9.050 32,130 -0.03(-0.33%)
May 08, 2024 9.210 9.280 8.950 9.080 53,170 -0.21(-2.26%)
May 07, 2024 9.240 9.380 9.230 9.290 10,021 +0.00(+0.00%)
May 06, 2024 9.260 9.390 9.090 9.290 19,010 -0.05(-0.54%)
May 03, 2024 9.290 9.530 9.180 9.340 23,518 +0.21(+2.30%)
May 02, 2024 9.180 9.350 9.110 9.130 13,936 -0.03(-0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.