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 28, 2014 22.90 22.90 20.36 20.44 3,130,447 -3.74(-15.47%)
Nov 26, 2014 24.74 24.18 24.18 24.18 2,690,000 -0.76(-3.05%)
Nov 25, 2014 25.05 25.44 24.52 24.94 2,819,681 -0.04(-0.16%)
Nov 24, 2014 25.14 25.47 24.74 24.98 2,830,494 -0.35(-1.38%)
Nov 21, 2014 25.14 25.61 25.06 25.33 4,304,641 +0.62(+2.51%)
Nov 20, 2014 23.44 24.77 23.37 24.71 3,179,339 +1.25(+5.33%)
Nov 19, 2014 23.58 23.72 23.00 23.46 2,589,681 +0.04(+0.17%)
Nov 18, 2014 23.02 23.59 22.73 23.42 3,160,619 +0.30(+1.30%)
Nov 17, 2014 24.35 24.35 23.10 23.12 3,710,220 -1.40(-5.71%)
Nov 14, 2014 23.87 24.53 23.63 24.52 2,224,523 +0.69(+2.90%)
Nov 13, 2014 24.25 24.41 23.33 23.83 3,140,703 -0.64(-2.62%)
Nov 12, 2014 24.56 25.18 24.40 24.47 3,062,625 -0.38(-1.53%)
Nov 11, 2014 24.74 25.20 24.27 24.85 3,195,203 +0.07(+0.28%)
Nov 10, 2014 26.19 26.58 24.66 24.78 2,861,119 -1.09(-4.21%)
Nov 07, 2014 25.65 26.32 25.53 25.87 4,027,919 +0.32(+1.25%)
Nov 06, 2014 24.25 25.59 24.25 25.55 7,330,514 +1.11(+4.54%)
Nov 05, 2014 23.77 24.52 23.30 24.44 5,256,144 +1.16(+4.98%)
Nov 04, 2014 23.80 23.89 23.00 23.28 3,527,347 -0.94(-3.88%)
Nov 03, 2014 25.20 25.60 24.14 24.22 2,949,973 -0.85(-3.39%)
Oct 31, 2014 24.24 25.11 23.68 25.07 3,851,563 +0.96(+3.98%)
Oct 30, 2014 24.09 24.30 23.52 24.11 2,422,962 -0.22(-0.90%)
Oct 29, 2014 24.40 24.74 23.95 24.33 3,308,114 +0.26(+1.08%)
Oct 28, 2014 23.18 24.12 22.92 24.07 2,991,571 +0.94(+4.06%)
Oct 27, 2014 23.76 24.32 22.91 23.13 4,955,107 -1.19(-4.89%)
Oct 24, 2014 24.33 24.43 23.85 24.32 3,027,455 -0.21(-0.86%)
Oct 23, 2014 24.00 24.80 23.92 24.53 3,050,325 +0.86(+3.63%)
Oct 22, 2014 24.68 25.16 23.66 23.67 4,558,094 -0.93(-3.78%)
Oct 21, 2014 24.38 24.86 24.30 24.60 4,571,962 +0.43(+1.78%)
Oct 20, 2014 24.23 25.34 23.92 24.17 8,860,911 +0.99(+4.27%)
Oct 17, 2014 23.80 24.15 22.87 23.18 5,896,719 -0.15(-0.64%)
Oct 16, 2014 21.57 23.89 21.57 23.33 9,205,421 +1.49(+6.82%)
Oct 15, 2014 21.62 22.15 20.00 21.84 18,634,424 -0.12(-0.55%)
Oct 14, 2014 23.27 23.42 21.87 21.96 7,704,611 -1.08(-4.69%)
Oct 13, 2014 25.28 25.51 23.00 23.04 5,769,586 -2.34(-9.22%)
Oct 10, 2014 26.39 26.59 25.18 25.38 4,553,104 -1.08(-4.08%)
Oct 09, 2014 28.21 28.35 26.34 26.46 5,223,807 -2.09(-7.32%)
Oct 08, 2014 28.53 28.63 27.73 28.55 3,023,955 -0.12(-0.42%)
Oct 07, 2014 29.64 29.80 28.67 28.67 2,849,584 -1.18(-3.95%)
Oct 06, 2014 30.26 30.56 29.82 29.85 2,681,799 -0.40(-1.32%)
Oct 03, 2014 29.95 30.71 29.56 30.25 3,858,957 +0.45(+1.51%)
Oct 02, 2014 29.98 30.18 29.52 29.80 2,346,616 -0.31(-1.03%)
Oct 01, 2014 30.79 31.00 30.06 30.11 2,161,593 -0.67(-2.18%)
Sep 30, 2014 31.25 31.45 30.59 30.78 2,114,895 -0.52(-1.66%)
Sep 29, 2014 30.99 31.37 30.88 31.30 1,630,388 -0.04(-0.13%)
Sep 26, 2014 30.89 31.49 30.68 31.34 1,639,940 +0.40(+1.29%)
Sep 25, 2014 31.44 31.44 30.77 30.94 1,825,008 -0.45(-1.43%)
Sep 24, 2014 30.80 31.47 30.33 31.39 2,307,457 +0.49(+1.59%)
Sep 23, 2014 31.06 31.49 30.88 30.90 1,199,661 -0.12(-0.39%)
Sep 22, 2014 31.24 31.24 30.78 31.02 1,500,670 -0.36(-1.15%)
Sep 19, 2014 31.68 31.82 31.24 31.38 3,215,844 -0.11(-0.35%)
Sep 18, 2014 32.21 32.21 31.22 31.49 2,252,868 -0.66(-2.05%)
Sep 17, 2014 32.60 32.72 32.12 32.15 1,395,263 -0.37(-1.14%)
Sep 16, 2014 32.23 32.79 32.10 32.52 1,658,502 +0.28(+0.87%)
Sep 15, 2014 31.68 32.35 31.49 32.24 1,732,311 +0.55(+1.74%)
Sep 12, 2014 32.01 32.09 31.65 31.69 1,829,736 -0.50(-1.55%)
Sep 11, 2014 31.93 32.30 31.75 32.19 2,385,144 -0.02(-0.06%)
Sep 10, 2014 32.63 32.64 32.02 32.21 2,823,971 -0.37(-1.14%)
Sep 09, 2014 33.00 33.20 32.30 32.58 1,812,638 -0.42(-1.27%)
Sep 08, 2014 33.84 33.84 32.87 33.00 2,656,805 -1.03(-3.03%)
Sep 05, 2014 33.69 34.05 33.58 34.03 1,680,095 +0.33(+0.98%)
Sep 04, 2014 34.50 34.54 33.39 33.70 3,873,678 -0.78(-2.26%)
Sep 03, 2014 35.20 35.47 34.46 34.48 3,365,639 -0.77(-2.18%)
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.