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 (%)
Nov 30, 2012 28.25 28.42 27.93 28.12 1,847,836 -0.09(-0.32%)
Nov 29, 2012 28.34 28.52 28.12 28.21 936,709 +0.06(+0.21%)
Nov 28, 2012 28.02 28.16 27.57 28.15 1,454,964 -0.15(-0.53%)
Nov 27, 2012 28.34 28.72 28.20 28.30 2,441,855 -0.29(-1.01%)
Nov 26, 2012 28.44 28.75 28.21 28.59 1,986,871 -0.10(-0.35%)
Nov 23, 2012 28.63 28.77 28.42 28.69 673,562 +0.06(+0.21%)
Nov 21, 2012 27.76 28.70 27.74 28.63 2,444,463 +0.91(+3.28%)
Nov 20, 2012 27.47 27.72 27.40 27.72 2,064,664 +0.09(+0.33%)
Nov 19, 2012 27.12 27.83 27.12 27.63 1,911,866 +0.96(+3.60%)
Nov 16, 2012 26.91 26.91 25.99 26.67 2,257,037 -0.22(-0.82%)
Nov 15, 2012 27.14 27.58 26.65 26.89 2,154,582 -0.30(-1.10%)
Nov 14, 2012 27.89 28.05 27.11 27.19 2,450,277 -0.64(-2.30%)
Nov 13, 2012 27.83 28.71 27.57 27.83 1,672,912 -0.36(-1.28%)
Nov 12, 2012 28.24 28.48 28.03 28.19 1,573,941 -0.36(-1.26%)
Nov 09, 2012 28.57 28.97 28.14 28.55 3,689,278 -0.10(-0.35%)
Nov 08, 2012 28.39 28.82 28.28 28.65 4,248,630 +0.25(+0.88%)
Nov 07, 2012 28.42 28.55 27.89 28.40 2,570,678 -0.64(-2.20%)
Nov 06, 2012 28.64 29.06 28.55 29.04 1,972,731 +0.49(+1.72%)
Nov 05, 2012 28.50 28.83 28.22 28.55 1,290,466 -0.01(-0.04%)
Nov 02, 2012 29.38 29.71 28.34 28.56 2,731,065 -0.82(-2.79%)
Nov 01, 2012 28.61 29.47 27.92 29.38 4,039,484 +0.38(+1.31%)
Oct 31, 2012 30.41 32.03 28.36 29.00 8,593,043 -2.48(-7.88%)
Oct 26, 2012 31.58 31.48 31.48 31.48 1,944,700 -0.17(-0.54%)
Oct 25, 2012 31.73 31.94 31.52 31.65 1,354,641 +0.27(+0.86%)
Oct 24, 2012 31.05 31.73 30.94 31.38 1,822,460 +0.46(+1.49%)
Oct 23, 2012 30.76 31.04 30.33 30.92 950,691 -0.87(-2.74%)
Oct 19, 2012 31.66 32.09 31.40 31.79 2,044,638 +0.12(+0.38%)
Oct 18, 2012 31.83 31.85 31.25 31.67 939,982 -0.23(-0.72%)
Oct 17, 2012 31.90 32.20 31.66 31.90 1,420,301 +0.00(+0.00%)
Oct 16, 2012 31.82 32.36 31.70 31.90 1,158,807 +0.38(+1.21%)
Oct 15, 2012 31.89 32.14 31.34 31.52 1,119,478 -0.48(-1.50%)
Oct 12, 2012 32.38 32.62 31.93 32.00 1,036,545 -0.49(-1.51%)
Oct 11, 2012 32.23 32.92 31.90 32.49 1,223,956 +0.67(+2.11%)
Oct 10, 2012 31.69 32.02 31.45 31.82 972,593 +0.06(+0.19%)
Oct 09, 2012 31.61 32.12 31.48 31.76 1,314,524 +0.24(+0.76%)
Oct 08, 2012 31.44 31.59 31.24 31.52 746,753 -0.15(-0.47%)
Oct 05, 2012 32.50 32.50 31.32 31.67 964,309 -0.41(-1.28%)
Oct 04, 2012 31.67 32.44 31.62 32.08 1,084,233 +0.72(+2.30%)
Oct 03, 2012 32.45 32.45 31.18 31.36 872,387 -1.05(-3.24%)
Oct 02, 2012 32.10 32.86 32.02 32.41 1,369,417 +0.33(+1.03%)
Oct 01, 2012 31.80 32.47 31.80 32.08 1,761,197 +0.42(+1.33%)
Sep 28, 2012 31.41 31.84 31.12 31.66 1,007,984 +0.00(+0.00%)
Sep 27, 2012 31.06 31.88 30.99 31.66 1,035,984 +0.89(+2.89%)
Sep 26, 2012 30.92 31.05 30.26 30.77 1,192,109 -0.27(-0.87%)
Sep 25, 2012 31.74 31.77 31.02 31.04 1,122,334 -0.47(-1.49%)
Sep 24, 2012 31.68 32.07 31.39 31.51 1,464,802 -0.45(-1.41%)
Sep 21, 2012 32.25 32.34 31.51 31.96 2,428,420 -0.10(-0.31%)
Sep 20, 2012 31.68 32.31 31.22 32.06 1,492,148 +0.02(+0.06%)
Sep 19, 2012 32.43 32.47 31.91 32.04 1,845,614 -0.25(-0.77%)
Sep 18, 2012 32.74 33.23 31.91 32.29 1,682,914 -0.62(-1.88%)
Sep 17, 2012 33.08 33.50 32.75 32.91 1,253,245 -0.31(-0.93%)
Sep 14, 2012 32.77 33.23 32.57 33.22 2,326,751 +0.64(+1.96%)
Sep 13, 2012 31.74 32.71 31.49 32.58 1,517,054 +0.83(+2.61%)
Sep 12, 2012 30.83 31.93 30.75 31.75 2,270,700 +1.09(+3.56%)
Sep 11, 2012 29.97 30.79 29.87 30.66 1,866,052 +1.02(+3.44%)
Sep 10, 2012 29.42 30.01 29.42 29.64 1,530,057 +0.02(+0.07%)
Sep 07, 2012 28.63 29.70 28.58 29.62 1,650,182 +1.11(+3.89%)
Sep 06, 2012 28.46 28.96 28.35 28.51 2,136,680 +0.37(+1.31%)
Sep 05, 2012 28.70 28.80 28.13 28.14 1,484,115 -0.54(-1.88%)
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.