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 (%)
Aug 31, 2016 19.32 19.53 18.84 19.10 4,682,907 -0.35(-1.80%)
Aug 30, 2016 19.67 20.16 19.33 19.45 4,111,878 +0.01(+0.05%)
Aug 29, 2016 19.50 19.74 19.36 19.44 4,083,118 -0.15(-0.77%)
Aug 26, 2016 19.79 20.01 19.38 19.59 4,587,386 -0.12(-0.61%)
Aug 25, 2016 19.80 20.11 19.51 19.71 2,847,931 -0.12(-0.61%)
Aug 24, 2016 20.14 20.36 19.79 19.83 3,596,207 -0.52(-2.56%)
Aug 23, 2016 20.15 20.51 20.04 20.35 2,287,258 +0.11(+0.54%)
Aug 22, 2016 20.05 20.46 19.78 20.24 2,627,031 -0.17(-0.83%)
Aug 19, 2016 20.21 20.48 20.11 20.41 3,064,633 +0.01(+0.05%)
Aug 18, 2016 19.86 20.45 19.86 20.40 3,786,901 +0.58(+2.93%)
Aug 17, 2016 19.92 20.09 19.51 19.82 4,595,145 -0.22(-1.10%)
Aug 16, 2016 19.79 20.20 19.50 20.04 4,849,549 +0.14(+0.70%)
Aug 15, 2016 19.35 20.16 19.28 19.90 3,441,344 +0.75(+3.92%)
Aug 12, 2016 19.30 19.49 18.97 19.15 2,462,197 -0.04(-0.21%)
Aug 11, 2016 18.99 19.43 18.92 19.19 3,806,906 +0.44(+2.35%)
Aug 10, 2016 19.20 19.38 18.72 18.75 2,869,693 -0.30(-1.57%)
Aug 09, 2016 19.26 19.30 18.84 19.05 3,958,572 -0.09(-0.47%)
Aug 08, 2016 18.96 19.55 18.95 19.14 3,221,014 +0.39(+2.08%)
Aug 05, 2016 18.57 18.95 18.32 18.75 4,259,115 +0.27(+1.46%)
Aug 04, 2016 18.18 18.75 17.98 18.48 4,547,324 +0.19(+1.04%)
Aug 03, 2016 18.15 18.32 17.61 18.29 4,533,265 +0.51(+2.87%)
Aug 02, 2016 17.53 17.77 16.93 17.78 6,340,195 +0.56(+3.25%)
Aug 01, 2016 17.98 17.98 17.08 17.22 5,126,137 -0.98(-5.38%)
Jul 29, 2016 17.27 18.23 17.09 18.20 7,931,821 +0.78(+4.48%)
Jul 28, 2016 16.75 17.68 16.63 17.42 6,887,574 +0.67(+4.00%)
Jul 27, 2016 17.07 17.46 16.47 16.75 6,059,719 -0.24(-1.41%)
Jul 26, 2016 16.69 17.27 16.55 16.99 4,225,884 +0.22(+1.31%)
Jul 25, 2016 17.04 17.11 16.65 16.77 4,702,242 -0.42(-2.44%)
Jul 22, 2016 17.39 17.47 16.93 17.19 4,017,791 -0.10(-0.58%)
Jul 21, 2016 17.81 18.18 17.21 17.29 4,108,573 -0.62(-3.46%)
Jul 20, 2016 17.51 18.01 17.24 17.91 3,110,473 +0.13(+0.73%)
Jul 19, 2016 17.98 18.06 17.61 17.78 2,064,521 -0.18(-1.00%)
Jul 18, 2016 17.89 17.98 17.47 17.96 2,847,332 +0.04(+0.22%)
Jul 15, 2016 17.96 18.39 17.77 17.92 4,226,390 +0.10(+0.56%)
Jul 14, 2016 17.92 18.05 17.64 17.82 6,340,397 +0.24(+1.37%)
Jul 13, 2016 18.24 18.26 17.02 17.58 7,546,353 -0.67(-3.67%)
Jul 12, 2016 18.10 18.54 18.07 18.25 7,138,679 +0.63(+3.58%)
Jul 11, 2016 17.82 18.02 17.62 17.62 2,925,893 -0.03(-0.17%)
Jul 08, 2016 17.65 17.89 17.51 17.65 4,928,001 +0.38(+2.20%)
Jul 07, 2016 17.85 18.59 17.22 17.27 6,968,642 -0.29(-1.65%)
Jul 06, 2016 17.10 17.67 16.92 17.56 8,057,170 +0.31(+1.80%)
Jul 05, 2016 17.81 17.81 16.85 17.25 3,669,321 -1.04(-5.69%)
Jul 01, 2016 17.77 18.29 18.29 18.29 4,132,800 +0.66(+3.74%)
Jun 30, 2016 18.21 18.22 17.42 17.63 5,213,411 -0.60(-3.29%)
Jun 29, 2016 18.00 18.30 17.62 18.23 6,754,972 +0.51(+2.88%)
Jun 28, 2016 17.60 17.78 17.42 17.72 4,242,687 +0.82(+4.85%)
Jun 27, 2016 17.16 17.33 16.74 16.90 7,874,130 -0.42(-2.42%)
Jun 24, 2016 17.65 18.06 17.09 17.32 8,290,486 -1.37(-7.33%)
Jun 23, 2016 18.36 18.72 18.36 18.69 9,025,392 +0.50(+2.75%)
Jun 22, 2016 18.23 18.51 17.95 18.19 34,334,456 -1.13(-5.85%)
Jun 21, 2016 19.02 19.34 18.67 19.32 3,181,129 +0.35(+1.85%)
Jun 20, 2016 19.36 19.50 18.95 18.97 3,367,921 +0.17(+0.90%)
Jun 17, 2016 18.66 18.94 18.46 18.80 5,671,492 +0.49(+2.68%)
Jun 16, 2016 18.67 18.67 17.80 18.31 4,227,544 -0.73(-3.83%)
Jun 15, 2016 18.96 19.36 18.74 19.04 4,252,418 +0.06(+0.32%)
Jun 14, 2016 18.69 19.05 18.50 18.98 3,913,836 +0.24(+1.28%)
Jun 13, 2016 18.58 19.26 18.43 18.74 3,150,971 -0.06(-0.32%)
Jun 10, 2016 19.44 19.68 18.74 18.80 3,488,397 -1.02(-5.15%)
Jun 09, 2016 19.73 20.09 19.67 19.82 3,353,848 -0.31(-1.54%)
Jun 08, 2016 20.60 20.96 20.01 20.13 4,766,213 -0.16(-0.79%)
Jun 07, 2016 20.28 20.47 19.93 20.29 3,709,844 +0.18(+0.90%)
Jun 06, 2016 19.60 20.18 19.32 20.11 4,727,935 +0.80(+4.14%)
Jun 03, 2016 19.54 19.69 18.78 19.31 3,630,552 -0.21(-1.08%)
Jun 02, 2016 18.84 19.53 18.63 19.52 3,845,124 +0.33(+1.72%)
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.