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 30, 2012 30.58 30.95 30.26 30.81 2,444,741 +0.19(+0.62%)
Apr 27, 2012 30.79 31.05 30.39 30.62 1,529,091 +0.04(+0.13%)
Apr 26, 2012 29.95 30.84 29.79 30.58 2,427,543 +0.44(+1.46%)
Apr 25, 2012 29.50 30.24 28.21 30.14 4,590,971 +0.14(+0.47%)
Apr 24, 2012 29.95 30.36 29.50 30.00 1,825,600 +0.20(+0.67%)
Apr 23, 2012 28.75 30.10 28.52 29.80 1,847,499 +0.48(+1.64%)
Apr 20, 2012 29.58 29.97 29.15 29.32 1,106,283 -0.10(-0.34%)
Apr 19, 2012 29.42 29.77 29.13 29.42 1,099,853 +0.07(+0.24%)
Apr 18, 2012 29.52 29.63 29.02 29.35 889,645 -0.40(-1.34%)
Apr 17, 2012 28.73 29.99 28.68 29.75 1,794,412 +1.35(+4.75%)
Apr 16, 2012 28.65 28.76 27.85 28.40 1,461,114 -0.02(-0.07%)
Apr 13, 2012 28.84 28.91 28.18 28.42 1,307,088 -0.57(-1.97%)
Apr 12, 2012 28.05 29.04 28.01 28.99 1,368,620 +1.01(+3.61%)
Apr 11, 2012 28.63 28.98 27.88 27.98 1,320,428 -0.26(-0.92%)
Apr 10, 2012 29.06 29.30 28.22 28.24 2,357,703 -0.91(-3.12%)
Apr 09, 2012 29.13 29.42 28.65 29.15 1,816,932 -0.55(-1.85%)
Apr 05, 2012 30.13 30.50 29.56 29.70 1,422,622 -0.70(-2.30%)
Apr 04, 2012 30.65 30.79 30.05 30.40 1,356,641 -0.76(-2.44%)
Apr 03, 2012 31.50 31.63 30.70 31.16 1,866,316 -0.39(-1.24%)
Apr 02, 2012 30.46 32.03 30.21 31.55 2,181,599 +1.05(+3.44%)
Mar 30, 2012 29.89 30.72 29.76 30.50 1,714,151 +0.78(+2.62%)
Mar 29, 2012 29.33 29.78 28.93 29.72 1,748,450 +0.11(+0.37%)
Mar 28, 2012 30.10 30.13 29.30 29.61 1,446,224 -0.64(-2.12%)
Mar 27, 2012 30.63 30.63 30.13 30.25 1,325,837 -0.36(-1.18%)
Mar 26, 2012 30.85 30.99 30.39 30.61 856,224 +0.16(+0.53%)
Mar 23, 2012 30.60 30.78 30.10 30.45 1,361,467 +0.00(+0.00%)
Mar 22, 2012 31.22 31.35 30.16 30.45 1,820,923 -1.46(-4.58%)
Mar 21, 2012 32.33 32.33 31.72 31.91 1,252,447 -0.37(-1.15%)
Mar 20, 2012 32.59 32.76 32.12 32.28 1,380,530 -0.78(-2.36%)
Mar 19, 2012 31.91 33.26 31.91 33.06 1,803,364 +1.15(+3.60%)
Mar 16, 2012 31.65 32.04 31.58 31.91 2,616,467 +0.44(+1.40%)
Mar 15, 2012 30.75 31.56 30.43 31.47 1,688,801 +0.83(+2.71%)
Mar 14, 2012 31.05 31.40 30.51 30.64 1,885,403 -0.39(-1.26%)
Mar 13, 2012 30.86 31.15 30.39 31.03 2,235,393 +0.38(+1.24%)
Mar 12, 2012 31.94 31.99 30.42 30.65 2,257,368 -1.34(-4.19%)
Mar 09, 2012 32.44 32.84 31.65 31.99 1,492,319 -0.33(-1.02%)
Mar 08, 2012 32.40 32.62 31.84 32.32 922,247 +0.31(+0.97%)
Mar 07, 2012 32.09 32.55 31.68 32.01 1,609,542 +0.03(+0.09%)
Mar 06, 2012 31.73 32.03 30.88 31.98 1,775,879 -0.24(-0.74%)
Mar 05, 2012 32.85 32.85 31.88 32.22 1,486,481 -0.62(-1.89%)
Mar 02, 2012 33.67 33.93 32.74 32.84 1,019,791 -0.99(-2.93%)
Mar 01, 2012 32.73 34.29 32.73 33.83 1,532,758 -0.31(-0.91%)
Feb 29, 2012 34.81 34.87 33.95 34.14 1,584,007 -0.62(-1.78%)
Feb 28, 2012 34.90 35.61 34.72 34.76 2,319,881 -0.14(-0.40%)
Feb 27, 2012 34.25 35.48 34.08 34.90 2,204,056 +0.58(+1.69%)
Feb 24, 2012 34.13 34.45 33.90 34.32 1,815,967 +0.29(+0.85%)
Feb 23, 2012 32.71 34.92 32.71 34.03 4,008,692 +2.46(+7.79%)
Feb 22, 2012 32.19 32.55 31.32 31.57 2,602,180 -0.92(-2.83%)
Feb 21, 2012 32.80 32.83 32.36 32.49 1,336,433 -0.04(-0.12%)
Feb 17, 2012 32.40 32.75 31.95 32.53 1,120,155 +0.41(+1.28%)
Feb 16, 2012 31.15 32.65 30.95 32.12 2,557,845 +0.85(+2.72%)
Feb 15, 2012 31.30 31.77 31.00 31.27 1,168,305 +0.27(+0.87%)
Feb 14, 2012 30.91 31.25 30.64 31.00 1,997,470 +0.10(+0.32%)
Feb 13, 2012 30.80 31.00 30.44 30.90 1,330,939 +0.51(+1.68%)
Feb 10, 2012 31.00 31.11 30.13 30.39 2,717,597 -1.07(-3.40%)
Feb 09, 2012 30.44 31.66 30.21 31.46 2,798,184 +1.05(+3.45%)
Feb 08, 2012 29.83 30.46 29.55 30.41 2,414,720 +0.57(+1.91%)
Feb 07, 2012 29.75 29.92 29.15 29.84 1,107,641 -0.05(-0.17%)
Feb 06, 2012 29.48 29.91 29.07 29.89 1,358,768 +0.15(+0.50%)
Feb 03, 2012 29.50 29.89 29.33 29.74 1,177,453 +0.56(+1.92%)
Feb 02, 2012 29.02 29.33 28.89 29.18 1,162,271 +0.28(+0.97%)
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.