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 (%)
Sep 30, 2019 3.733 3.801 3.624 3.644 6,167,195 -0.12(-3.14%)
Sep 27, 2019 3.801 3.898 3.733 3.762 4,568,434 -0.13(-3.29%)
Sep 26, 2019 3.989 4.058 3.747 3.890 3,769,677 -0.16(-3.89%)
Sep 25, 2019 4.067 4.151 3.989 4.048 5,950,681 -0.11(-2.61%)
Sep 24, 2019 4.264 4.294 4.048 4.156 5,397,332 -0.14(-3.21%)
Sep 23, 2019 4.186 4.353 4.127 4.294 7,814,888 +0.06(+1.40%)
Sep 20, 2019 4.117 4.264 4.067 4.235 47,683,340 +0.17(+4.12%)
Sep 19, 2019 4.117 4.117 3.880 4.067 5,798,893 +0.01(+0.24%)
Sep 18, 2019 4.077 4.225 4.038 4.058 5,108,839 -0.09(-2.14%)
Sep 17, 2019 4.865 4.865 4.127 4.146 7,607,824 -0.76(-15.46%)
Sep 16, 2019 4.599 5.028 4.191 4.905 20,523,278 +0.89(+22.06%)
Sep 13, 2019 4.028 4.117 3.792 4.018 7,702,735 +0.09(+2.26%)
Sep 12, 2019 3.880 4.028 3.792 3.930 5,056,882 -0.16(-3.86%)
Sep 11, 2019 4.127 4.304 3.890 4.087 6,265,683 +0.01(+0.24%)
Sep 10, 2019 4.146 4.274 4.008 4.077 7,983,639 -0.03(-0.72%)
Sep 09, 2019 3.851 4.112 3.782 4.107 8,381,923 +0.37(+10.03%)
Sep 06, 2019 3.870 3.900 3.669 3.733 3,260,005 -0.19(-4.77%)
Sep 05, 2019 3.841 4.097 3.811 3.920 5,034,804 +0.14(+3.65%)
Sep 04, 2019 3.605 3.831 3.516 3.782 6,052,429 +0.31(+8.78%)
Sep 03, 2019 3.457 3.523 3.289 3.477 4,454,784 -0.03(-0.84%)
Aug 30, 2019 3.841 3.861 3.427 3.506 3,405,510 -0.33(-8.72%)
Aug 29, 2019 3.762 3.905 3.733 3.841 5,901,546 +0.12(+3.17%)
Aug 28, 2019 3.526 3.782 3.477 3.723 4,562,504 +0.23(+6.48%)
Aug 27, 2019 3.624 3.654 3.408 3.496 4,415,623 -0.10(-2.74%)
Aug 26, 2019 3.723 3.762 3.541 3.595 8,599,817 +0.14(+3.99%)
Aug 23, 2019 3.693 3.713 3.417 3.457 4,387,188 -0.33(-8.83%)
Aug 22, 2019 3.910 3.964 3.792 3.792 3,975,976 -0.13(-3.27%)
Aug 21, 2019 3.910 3.984 3.841 3.920 5,858,702 +0.07(+1.79%)
Aug 20, 2019 4.008 4.041 3.792 3.851 4,368,697 -0.19(-4.63%)
Aug 19, 2019 3.969 4.146 3.969 4.038 6,351,997 +0.11(+2.76%)
Aug 16, 2019 3.802 3.949 3.685 3.930 7,116,098 +0.24(+6.65%)
Aug 15, 2019 3.675 3.783 3.636 3.685 4,022,889 -0.02(-0.53%)
Aug 14, 2019 3.881 3.920 3.665 3.704 5,899,000 -0.40(-9.79%)
Aug 13, 2019 4.077 4.233 4.013 4.106 4,841,961 +0.00(+0.00%)
Aug 12, 2019 4.175 4.175 3.939 4.106 4,266,486 +0.01(+0.24%)
Aug 09, 2019 4.037 4.165 3.876 4.096 6,728,113 +0.09(+2.20%)
Aug 08, 2019 3.910 4.008 3.802 4.008 8,111,543 +0.09(+2.25%)
Aug 07, 2019 3.430 4.077 3.322 3.920 14,097,111 -0.03(-0.74%)
Aug 06, 2019 4.145 4.248 3.949 3.949 7,742,172 -0.18(-4.28%)
Aug 05, 2019 4.282 4.312 4.111 4.126 7,275,661 -0.32(-7.27%)
Aug 02, 2019 4.508 4.532 4.224 4.449 6,427,174 -0.06(-1.30%)
Aug 01, 2019 4.684 4.713 4.380 4.508 6,417,916 -0.34(-7.07%)
Jul 31, 2019 4.978 5.115 4.836 4.851 5,320,722 -0.13(-2.56%)
Jul 30, 2019 4.566 5.027 4.517 4.978 5,447,468 +0.35(+7.63%)
Jul 29, 2019 4.723 4.762 4.527 4.625 6,648,746 -0.10(-2.07%)
Jul 26, 2019 4.821 4.851 4.596 4.723 7,667,360 -0.02(-0.41%)
Jul 25, 2019 5.164 5.243 4.710 4.743 10,767,470 -0.42(-8.16%)
Jul 24, 2019 5.096 5.213 4.988 5.164 5,482,559 +0.06(+1.15%)
Jul 23, 2019 5.027 5.164 4.968 5.105 8,814,296 +0.06(+1.16%)
Jul 22, 2019 5.194 5.243 4.949 5.047 7,920,603 -0.17(-3.20%)
Jul 19, 2019 5.644 5.831 4.900 5.213 20,258,630 -0.97(-15.69%)
Jul 18, 2019 6.115 6.262 6.036 6.183 6,656,359 -0.01(-0.16%)
Jul 17, 2019 6.281 6.389 6.193 6.193 5,175,695 -0.18(-2.77%)
Jul 16, 2019 6.595 6.595 6.291 6.370 7,030,689 -0.25(-3.85%)
Jul 15, 2019 6.948 6.987 6.546 6.624 5,543,145 -0.29(-4.25%)
Jul 12, 2019 6.918 6.967 6.811 6.918 2,994,490 +0.00(+0.00%)
Jul 11, 2019 7.085 7.085 6.869 6.918 2,825,779 -0.14(-1.94%)
Jul 10, 2019 7.095 7.134 6.918 7.056 4,060,357 +0.01(+0.14%)
Jul 09, 2019 6.987 7.065 6.837 7.046 4,018,247 -0.06(-0.83%)
Jul 08, 2019 7.095 7.212 7.036 7.105 4,139,371 -0.04(-0.55%)
Jul 05, 2019 6.997 7.242 6.997 7.144 4,453,161 +0.11(+1.53%)
Jul 03, 2019 7.046 7.198 6.943 7.036 3,086,027 +0.06(+0.84%)
Jul 02, 2019 6.899 7.026 6.830 6.977 6,918,503 +0.07(+0.99%)
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.