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 (%)
Jul 29, 2016 16.92 17.86 16.75 17.83 8,094,248 +0.76(+4.48%)
Jul 28, 2016 16.41 17.33 16.30 17.07 7,028,617 +0.66(+4.00%)
Jul 27, 2016 16.73 17.11 16.14 16.41 6,183,809 -0.24(-1.41%)
Jul 26, 2016 16.36 16.92 16.22 16.65 4,312,421 +0.22(+1.31%)
Jul 25, 2016 16.70 16.77 16.32 16.43 4,798,534 -0.41(-2.44%)
Jul 22, 2016 17.04 17.12 16.59 16.84 4,100,067 -0.10(-0.58%)
Jul 21, 2016 17.45 17.82 16.87 16.94 4,192,708 -0.61(-3.46%)
Jul 20, 2016 17.16 17.65 16.89 17.55 3,174,169 +0.13(+0.73%)
Jul 19, 2016 17.62 17.70 17.26 17.42 2,106,798 -0.18(-1.00%)
Jul 18, 2016 17.53 17.61 17.12 17.60 2,905,639 +0.04(+0.22%)
Jul 15, 2016 17.60 18.02 17.41 17.56 4,312,937 +0.10(+0.56%)
Jul 14, 2016 17.56 17.68 17.29 17.46 6,470,235 +0.24(+1.37%)
Jul 13, 2016 17.87 17.89 16.68 17.23 7,700,886 -0.66(-3.67%)
Jul 12, 2016 17.74 18.17 17.71 17.88 7,284,864 +0.62(+3.58%)
Jul 11, 2016 17.46 17.66 17.27 17.27 2,985,809 -0.03(-0.17%)
Jul 08, 2016 17.30 17.53 17.16 17.30 5,028,916 +0.37(+2.20%)
Jul 07, 2016 17.49 18.22 16.87 16.92 7,111,345 -0.28(-1.65%)
Jul 06, 2016 16.76 17.32 16.58 17.21 8,222,164 +0.30(+1.80%)
Jul 05, 2016 17.45 17.45 16.51 16.90 3,744,461 -1.02(-5.69%)
Jul 01, 2016 17.41 17.92 17.92 17.92 4,217,431 +0.65(+3.74%)
Jun 30, 2016 17.84 17.85 17.07 17.28 5,320,170 -0.59(-3.29%)
Jun 29, 2016 17.64 17.93 17.27 17.86 6,893,299 +0.50(+2.88%)
Jun 28, 2016 17.25 17.42 17.07 17.36 4,329,568 +0.80(+4.85%)
Jun 27, 2016 16.82 16.98 16.40 16.56 8,035,375 -0.41(-2.42%)
Jun 24, 2016 17.30 17.70 16.75 16.97 8,460,258 -1.34(-7.33%)
Jun 23, 2016 17.99 18.34 17.99 18.31 9,210,213 +0.49(+2.75%)
Jun 22, 2016 17.86 18.14 17.59 17.82 35,037,552 -1.11(-5.85%)
Jun 21, 2016 18.64 18.95 18.30 18.93 3,246,271 +0.34(+1.85%)
Jun 20, 2016 18.97 19.11 18.57 18.59 3,436,889 +0.17(+0.90%)
Jun 17, 2016 18.29 18.56 18.09 18.42 5,787,632 +0.48(+2.68%)
Jun 16, 2016 18.30 18.30 17.44 17.94 4,314,115 -0.72(-3.83%)
Jun 15, 2016 18.58 18.97 18.36 18.66 4,339,498 +0.06(+0.32%)
Jun 14, 2016 18.31 18.67 18.13 18.60 3,993,983 +0.24(+1.28%)
Jun 13, 2016 18.21 18.87 18.06 18.36 3,215,496 -0.06(-0.32%)
Jun 10, 2016 19.05 19.29 18.36 18.42 3,559,832 -1.00(-5.15%)
Jun 09, 2016 19.33 19.69 19.28 19.42 3,422,527 -0.30(-1.54%)
Jun 08, 2016 20.19 20.54 19.61 19.73 4,863,815 -0.16(-0.79%)
Jun 07, 2016 19.87 20.06 19.53 19.88 3,785,813 +0.18(+0.89%)
Jun 06, 2016 19.21 19.77 18.93 19.71 4,824,753 +0.78(+4.14%)
Jun 03, 2016 19.15 19.29 18.40 18.92 3,704,898 -0.21(-1.08%)
Jun 02, 2016 18.46 19.14 18.26 19.13 3,923,864 +0.32(+1.72%)
Jun 01, 2016 17.92 18.93 17.76 18.80 3,718,412 +0.55(+3.01%)
May 31, 2016 18.21 18.68 18.12 18.26 3,743,816 +0.17(+0.92%)
May 27, 2016 17.94 18.09 18.09 18.09 3,085,619 -0.02(-0.11%)
May 26, 2016 18.41 18.66 18.09 18.11 4,637,011 -0.04(-0.22%)
May 25, 2016 17.90 18.48 17.77 18.15 4,614,654 +0.51(+2.89%)
May 24, 2016 17.82 17.90 17.33 17.64 3,943,329 -0.01(-0.06%)
May 23, 2016 17.64 17.83 17.20 17.65 4,211,542 -0.26(-1.48%)
May 20, 2016 17.05 17.98 16.85 17.91 5,379,896 +0.99(+5.85%)
May 19, 2016 17.07 17.33 16.71 16.92 5,616,244 -0.42(-2.43%)
May 18, 2016 18.08 18.31 17.00 17.34 4,882,267 -0.83(-4.58%)
May 17, 2016 17.73 18.33 17.71 18.18 3,560,786 +0.42(+2.37%)
May 16, 2016 17.51 18.01 17.51 17.76 3,267,361 +0.70(+4.08%)
May 13, 2016 17.01 17.72 16.98 17.06 2,960,018 -0.49(-2.79%)
May 12, 2016 18.05 18.32 17.47 17.55 3,990,085 -0.17(-0.94%)
May 11, 2016 17.12 17.95 16.84 17.72 4,910,150 +0.50(+2.90%)
May 10, 2016 16.84 17.24 16.62 17.22 3,014,594 +0.74(+4.52%)
May 09, 2016 16.41 16.58 16.00 16.47 3,560,608 -0.11(-0.65%)
May 06, 2016 16.61 17.17 16.44 16.58 3,855,596 -0.19(-1.11%)
May 05, 2016 17.33 17.59 16.51 16.77 4,700,157 +0.09(+0.53%)
May 04, 2016 17.24 17.54 16.44 16.68 4,821,019 -0.42(-2.46%)
May 03, 2016 17.52 17.93 16.98 17.10 6,282,870 -0.83(-4.65%)
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.