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 (%)
Feb 28, 2017 13.54 13.71 13.32 13.48 4,531,415 -0.19(-1.36%)
Feb 27, 2017 13.81 14.06 13.65 13.67 6,000,850 -0.10(-0.71%)
Feb 24, 2017 14.19 14.58 13.68 13.77 7,705,022 -0.60(-4.16%)
Feb 23, 2017 16.43 16.52 14.05 14.37 16,718,456 -2.24(-13.51%)
Feb 22, 2017 16.72 16.90 16.39 16.61 4,963,413 -0.32(-1.91%)
Feb 21, 2017 16.85 17.09 16.72 16.93 2,759,221 +0.40(+2.43%)
Feb 17, 2017 16.53 16.53 16.53 0 -0.17(-1.00%)
Feb 16, 2017 16.84 16.95 16.51 16.70 2,779,755 -0.06(-0.35%)
Feb 15, 2017 16.79 16.90 16.65 16.76 1,933,045 -0.08(-0.47%)
Feb 14, 2017 16.76 16.87 16.52 16.84 1,695,879 +0.20(+1.18%)
Feb 13, 2017 16.70 16.99 16.53 16.64 1,788,450 -0.23(-1.34%)
Feb 10, 2017 17.00 17.23 16.63 16.86 3,919,316 +0.27(+1.65%)
Feb 09, 2017 16.43 16.80 16.36 16.59 3,025,132 +0.16(+0.95%)
Feb 08, 2017 15.99 16.44 15.47 16.43 4,124,024 +0.31(+1.95%)
Feb 07, 2017 16.51 16.61 15.83 16.12 4,425,415 -0.62(-3.69%)
Feb 06, 2017 17.18 17.25 16.55 16.74 2,599,920 -0.43(-2.51%)
Feb 03, 2017 17.05 17.38 16.91 17.17 2,377,956 +0.17(+0.98%)
Feb 02, 2017 16.92 17.19 16.53 17.00 2,409,634 +0.13(+0.75%)
Feb 01, 2017 17.58 17.58 16.45 16.87 4,238,561 -0.22(-1.26%)
Jan 31, 2017 17.16 17.37 16.84 17.09 3,124,722 +0.00(+0.00%)
Jan 30, 2017 17.58 17.60 16.81 17.09 3,076,530 -0.71(-3.97%)
Jan 27, 2017 17.90 18.15 17.71 17.80 1,354,816 -0.42(-2.31%)
Jan 26, 2017 18.40 18.53 18.17 18.22 2,172,943 +0.06(+0.32%)
Jan 25, 2017 17.82 18.25 17.80 18.16 1,956,017 +0.29(+1.65%)
Jan 24, 2017 17.67 18.04 17.51 17.86 2,312,340 +0.36(+2.07%)
Jan 23, 2017 17.41 17.59 17.17 17.50 2,470,471 -0.10(-0.56%)
Jan 20, 2017 17.64 18.03 17.51 17.60 2,657,481 +0.11(+0.62%)
Jan 19, 2017 17.74 17.84 17.39 17.49 2,120,626 -0.24(-1.38%)
Jan 18, 2017 17.40 17.91 17.40 17.74 1,509,909 -0.23(-1.25%)
Jan 17, 2017 17.94 18.54 17.83 17.96 3,676,949 +0.24(+1.33%)
Jan 13, 2017 17.73 17.73 17.73 0 -0.36(-2.00%)
Jan 12, 2017 17.94 18.40 17.94 18.09 4,228,421 +0.35(+1.99%)
Jan 11, 2017 17.52 17.76 17.22 17.74 4,059,530 +0.24(+1.34%)
Jan 10, 2017 17.71 17.94 17.44 17.50 4,818,794 -0.16(-0.89%)
Jan 09, 2017 17.82 18.12 17.65 17.66 3,367,658 -0.34(-1.91%)
Jan 06, 2017 18.12 18.25 17.80 18.00 3,854,937 -0.07(-0.38%)
Jan 05, 2017 18.89 19.05 18.05 18.07 4,280,287 -0.73(-3.91%)
Jan 04, 2017 18.80 18.97 18.56 18.80 2,086,771 -0.04(-0.21%)
Jan 03, 2017 18.52 19.13 18.35 18.84 3,456,401 +0.80(+4.45%)
Dec 30, 2016 18.04 18.04 18.04 0 -0.29(-1.60%)
Dec 29, 2016 18.48 18.51 18.24 18.33 1,356,335 -0.25(-1.32%)
Dec 28, 2016 18.83 18.92 18.44 18.58 1,465,804 -0.16(-0.84%)
Dec 27, 2016 18.72 18.78 18.55 18.74 1,282,083 +0.15(+0.79%)
Dec 23, 2016 18.59 18.59 18.59 0 -0.18(-0.94%)
Dec 22, 2016 18.74 18.88 18.54 18.77 1,796,183 +0.14(+0.74%)
Dec 21, 2016 18.71 18.88 18.57 18.63 1,794,274 +0.11(+0.58%)
Dec 20, 2016 18.40 18.86 18.31 18.52 3,670,676 +0.23(+1.23%)
Dec 19, 2016 18.39 18.55 18.21 18.30 3,229,098 -0.14(-0.74%)
Dec 16, 2016 18.55 18.62 18.14 18.43 4,992,261 -0.11(-0.58%)
Dec 15, 2016 18.40 18.63 18.09 18.54 3,680,059 +0.02(+0.11%)
Dec 14, 2016 18.98 19.23 18.50 18.52 2,577,121 -0.85(-4.40%)
Dec 13, 2016 20.00 20.00 18.80 19.37 2,843,941 -0.01(-0.05%)
Dec 12, 2016 20.65 20.70 19.31 19.38 4,363,104 -0.21(-1.05%)
Dec 09, 2016 20.20 20.28 19.47 19.59 2,877,422 -0.45(-2.25%)
Dec 08, 2016 19.92 20.24 19.72 20.04 3,241,878 +0.27(+1.39%)
Dec 07, 2016 19.90 19.96 19.51 19.77 2,905,271 -0.20(-0.98%)
Dec 06, 2016 19.50 20.15 19.36 19.96 3,573,483 +0.17(+0.84%)
Dec 05, 2016 19.81 20.36 19.72 19.79 3,941,249 +0.34(+1.76%)
Dec 02, 2016 19.05 19.55 18.77 19.45 3,963,360 +0.26(+1.38%)
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.