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

QEP Resources (NY: QEP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 17.09 18.12 17.03 17.57 8,984,513 +0.78(+4.67%)
Apr 28, 2016 16.96 17.87 16.78 16.79 7,703,478 +0.27(+1.66%)
Apr 27, 2016 16.11 16.77 15.88 16.51 7,557,987 +0.64(+4.01%)
Apr 26, 2016 15.24 15.89 15.10 15.87 4,428,445 +0.85(+5.67%)
Apr 25, 2016 15.41 15.45 14.79 15.02 3,555,804 -0.53(-3.40%)
Apr 22, 2016 15.26 15.75 15.08 15.55 3,544,933 +0.44(+2.92%)
Apr 21, 2016 15.38 15.38 14.66 15.11 5,384,138 -0.13(-0.84%)
Apr 20, 2016 15.17 15.79 15.05 15.24 4,881,395 -0.08(-0.51%)
Apr 19, 2016 14.75 15.60 14.67 15.32 3,767,180 +0.73(+5.04%)
Apr 18, 2016 13.47 14.79 13.26 14.58 3,336,357 +0.31(+2.20%)
Apr 15, 2016 14.40 14.77 14.17 14.27 3,212,464 -0.34(-2.35%)
Apr 14, 2016 14.40 14.66 14.22 14.61 2,757,631 +0.28(+1.98%)
Apr 13, 2016 14.92 14.92 14.22 14.33 5,110,377 -0.60(-4.01%)
Apr 12, 2016 14.35 15.45 14.26 14.92 4,313,669 +0.79(+5.62%)
Apr 11, 2016 14.22 14.46 14.05 14.13 3,055,568 +0.07(+0.49%)
Apr 08, 2016 13.87 14.14 13.58 14.06 3,526,691 +0.67(+4.97%)
Apr 07, 2016 13.40 13.70 13.17 13.40 3,078,465 -0.09(-0.65%)
Apr 06, 2016 13.34 13.54 12.92 13.48 3,880,115 +0.36(+2.76%)
Apr 05, 2016 12.87 13.45 12.79 13.12 4,914,382 +0.11(+0.83%)
Apr 04, 2016 13.53 13.92 12.94 13.01 3,600,490 -0.52(-3.84%)
Apr 01, 2016 13.38 13.61 13.06 13.53 3,915,379 -0.29(-2.13%)
Mar 31, 2016 13.38 13.98 13.37 13.83 6,244,288 +0.42(+3.14%)
Mar 30, 2016 13.50 13.68 13.07 13.41 4,655,490 +0.24(+1.79%)
Mar 29, 2016 12.67 13.20 12.51 13.17 4,244,730 +0.22(+1.66%)
Mar 28, 2016 13.16 13.16 12.49 12.95 3,413,909 -0.17(-1.27%)
Mar 24, 2016 12.35 13.12 13.12 13.12 3,771,788 +0.36(+2.84%)
Mar 23, 2016 13.07 13.36 12.70 12.76 3,473,669 -0.38(-2.91%)
Mar 22, 2016 12.97 13.34 12.92 13.14 3,747,930 -0.02(-0.15%)
Mar 21, 2016 12.90 13.29 12.78 13.16 3,377,427 +0.24(+1.82%)
Mar 18, 2016 13.21 13.46 12.68 12.93 8,993,596 -0.16(-1.20%)
Mar 17, 2016 13.16 13.44 12.85 13.08 5,151,492 +0.14(+1.06%)
Mar 16, 2016 12.71 13.06 12.27 12.94 5,592,411 +0.50(+4.02%)
Mar 15, 2016 12.30 12.53 11.96 12.45 5,524,327 -0.19(-1.47%)
Mar 14, 2016 11.79 12.65 11.55 12.63 6,299,843 +0.28(+2.30%)
Mar 11, 2016 11.82 12.45 11.81 12.35 6,739,272 +0.89(+7.78%)
Mar 10, 2016 11.35 11.70 11.07 11.46 8,504,741 -0.03(-0.26%)
Mar 09, 2016 10.44 11.66 10.25 11.48 10,717,549 +1.29(+12.69%)
Mar 08, 2016 10.03 10.62 9.525 10.19 13,142,842 +0.01(+0.10%)
Mar 07, 2016 10.74 11.17 10.01 10.18 11,433,896 -0.54(-5.03%)
Mar 04, 2016 10.61 10.70 10.18 10.72 11,191,324 +0.36(+3.50%)
Mar 03, 2016 9.927 10.50 9.809 10.36 18,669,158 +0.36(+3.63%)
Mar 02, 2016 9.388 10.10 9.231 9.995 15,346,267 +0.58(+6.14%)
Mar 01, 2016 9.633 9.682 8.986 9.417 15,725,499 -0.15(-1.54%)
Feb 29, 2016 9.946 10.05 9.417 9.564 44,674,060 -0.98(-9.29%)
Feb 26, 2016 11.11 11.41 10.42 10.54 7,166,532 +0.14(+1.32%)
Feb 25, 2016 9.888 10.85 9.799 10.41 8,091,277 +0.28(+2.81%)
Feb 24, 2016 9.476 10.15 9.417 10.12 4,563,559 +0.31(+3.20%)
Feb 23, 2016 10.78 10.81 9.760 9.809 5,595,464 -1.20(-10.86%)
Feb 22, 2016 10.86 11.20 10.39 11.00 4,914,150 +0.70(+6.75%)
Feb 19, 2016 10.09 10.58 9.770 10.31 6,349,341 -0.05(-0.47%)
Feb 18, 2016 10.99 11.10 9.770 10.36 5,329,834 -0.43(-4.00%)
Feb 17, 2016 9.907 10.92 9.731 10.79 5,332,552 +0.87(+8.79%)
Feb 16, 2016 10.51 10.65 9.643 9.917 5,108,584 -0.45(-4.35%)
Feb 12, 2016 10.55 10.37 10.37 10.37 4,329,785 +0.00(+0.00%)
Feb 11, 2016 10.12 10.57 9.946 10.37 4,891,523 -0.03(-0.28%)
Feb 10, 2016 10.49 11.25 9.971 10.40 4,129,513 -0.31(-2.93%)
Feb 09, 2016 10.96 11.18 10.09 10.71 4,944,813 -0.62(-5.45%)
Feb 08, 2016 11.00 11.42 10.68 11.33 5,261,186 -0.06(-0.52%)
Feb 05, 2016 11.57 11.75 10.75 11.39 4,942,103 -0.47(-3.97%)
Feb 04, 2016 11.91 12.33 11.48 11.86 4,979,244 +0.06(+0.50%)
Feb 03, 2016 11.46 11.80 10.53 11.80 5,225,628 +0.60(+5.34%)
Feb 02, 2016 11.50 11.53 10.93 11.20 4,853,477 -0.76(-6.39%)
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.