Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

7.960 -0.480 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 8.200 8.210 7.580 7.960 276,965 -0.48(-5.69%)
Sep 25, 2024 8.590 8.730 8.420 8.440 94,890 -0.16(-1.86%)
Sep 24, 2024 8.680 8.870 8.560 8.600 61,505 +0.01(+0.12%)
Sep 23, 2024 8.700 8.840 8.580 8.590 62,041 -0.02(-0.23%)
Sep 20, 2024 8.900 8.900 8.610 8.610 44,206 -0.16(-1.82%)
Sep 19, 2024 8.690 8.800 8.590 8.770 133,275 +0.07(+0.80%)
Sep 18, 2024 8.980 8.980 8.690 8.700 80,099 -0.11(-1.25%)
Sep 17, 2024 8.580 9.050 8.490 8.810 150,248 +0.29(+3.40%)
Sep 16, 2024 8.110 8.690 8.060 8.520 127,367 +0.45(+5.58%)
Sep 13, 2024 8.260 8.260 8.070 8.070 25,379 -0.10(-1.22%)
Sep 12, 2024 8.010 8.360 7.980 8.170 56,551 +0.07(+0.86%)
Sep 11, 2024 8.180 8.180 7.980 8.100 36,744 -0.02(-0.25%)
Sep 10, 2024 8.300 8.400 8.020 8.120 65,455 -0.11(-1.34%)
Sep 09, 2024 8.110 8.380 8.060 8.230 74,486 +0.20(+2.49%)
Sep 06, 2024 8.120 8.250 7.790 8.030 133,810 -0.08(-0.99%)
Sep 05, 2024 7.800 8.900 7.800 8.110 298,009 +0.56(+7.42%)
Sep 04, 2024 7.410 7.790 7.410 7.550 39,262 +0.09(+1.21%)
Sep 03, 2024 7.540 7.640 7.330 7.460 68,722 -0.14(-1.84%)
Aug 30, 2024 7.600 0 -0.14(-1.81%)
Aug 29, 2024 7.880 7.880 7.540 7.740 55,722 -0.14(-1.78%)
Aug 28, 2024 7.810 7.900 7.810 7.880 23,911 -0.01(-0.13%)
Aug 27, 2024 8.060 8.060 7.820 7.890 31,244 -0.19(-2.35%)
Aug 26, 2024 8.240 8.450 8.080 8.080 22,116 -0.11(-1.34%)
Aug 23, 2024 8.100 8.260 8.100 8.190 34,630 +0.09(+1.11%)
Aug 22, 2024 8.140 8.260 8.090 8.100 45,826 -0.08(-0.98%)
Aug 21, 2024 8.240 8.360 8.090 8.180 60,858 -0.12(-1.45%)
Aug 20, 2024 8.270 8.410 8.270 8.300 18,549 -0.11(-1.31%)
Aug 19, 2024 8.320 8.600 8.210 8.410 38,501 -0.07(-0.83%)
Aug 16, 2024 8.100 8.580 8.100 8.480 43,774 -0.16(-1.85%)
Aug 15, 2024 8.300 8.710 8.300 8.640 36,079 +0.09(+1.05%)
Aug 14, 2024 8.580 8.620 8.430 8.550 36,033 +0.04(+0.47%)
Aug 13, 2024 8.530 8.560 8.390 8.510 21,475 +0.10(+1.19%)
Aug 12, 2024 8.250 8.480 8.250 8.410 39,994 +0.21(+2.56%)
Aug 09, 2024 8.230 8.250 8.120 8.200 38,084 -0.01(-0.12%)
Aug 08, 2024 7.580 8.320 7.500 8.210 77,162 +0.90(+12.31%)
Aug 07, 2024 7.370 7.370 7.300 7.310 26,315 +0.06(+0.83%)
Aug 06, 2024 7.170 7.310 7.130 7.250 27,202 -0.01(-0.14%)
Aug 02, 2024 7.260 0 -0.39(-5.10%)
Aug 01, 2024 7.650 7.700 7.540 7.650 39,364 -0.12(-1.54%)
Jul 31, 2024 7.760 7.810 7.600 7.770 26,601 +0.10(+1.30%)
Jul 30, 2024 7.740 7.740 7.560 7.670 38,872 -0.08(-1.03%)
Jul 29, 2024 7.850 7.850 7.630 7.750 15,303 -0.07(-0.90%)
Jul 26, 2024 7.900 7.910 7.670 7.820 72,019 -0.03(-0.38%)
Jul 25, 2024 7.750 7.850 7.490 7.850 37,572 +0.20(+2.61%)
Jul 24, 2024 7.970 7.970 7.590 7.650 61,637 -0.10(-1.29%)
Jul 23, 2024 7.870 7.910 7.690 7.750 24,804 -0.17(-2.15%)
Jul 22, 2024 7.920 8.040 7.900 7.920 30,304 -0.03(-0.38%)
Jul 19, 2024 7.810 8.040 7.680 7.950 39,974 -0.01(-0.13%)
Jul 18, 2024 8.050 8.100 7.910 7.960 61,928 -0.09(-1.12%)
Jul 17, 2024 8.070 8.070 7.970 8.050 37,320 +0.02(+0.25%)
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%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.