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 (%)
May 31, 2018 12.15 12.27 11.85 11.85 6,149,681 -0.42(-3.43%)
May 30, 2018 12.15 12.42 12.08 12.27 4,374,013 +0.23(+1.87%)
May 29, 2018 11.72 12.13 11.72 12.04 4,145,291 +0.13(+1.07%)
May 25, 2018 11.92 11.92 11.92 0 -0.86(-6.75%)
May 24, 2018 12.63 12.98 12.55 12.78 3,862,273 -0.08(-0.61%)
May 23, 2018 12.82 12.97 12.58 12.86 4,170,124 -0.05(-0.38%)
May 22, 2018 13.32 13.47 12.83 12.91 5,710,419 -0.38(-2.88%)
May 21, 2018 13.09 13.35 13.03 13.29 5,059,438 +0.39(+3.04%)
May 18, 2018 12.94 12.97 12.76 12.90 2,763,555 -0.03(-0.23%)
May 17, 2018 12.85 13.04 12.82 12.93 4,043,858 +0.17(+1.31%)
May 16, 2018 12.73 12.87 12.56 12.76 4,235,216 +0.03(+0.23%)
May 15, 2018 12.63 12.73 12.41 12.73 3,898,296 +0.11(+0.85%)
May 14, 2018 12.50 12.68 12.46 12.62 1,857,574 +0.19(+1.50%)
May 11, 2018 12.52 12.56 12.36 12.44 3,757,117 -0.04(-0.31%)
May 10, 2018 12.52 12.55 12.18 12.47 4,218,119 -0.01(-0.08%)
May 09, 2018 12.19 12.57 12.15 12.48 8,003,891 +0.54(+4.51%)
May 08, 2018 11.72 11.96 11.37 11.95 4,444,732 +0.18(+1.50%)
May 07, 2018 11.97 12.22 11.71 11.77 4,178,495 +0.00(+0.00%)
May 04, 2018 11.56 11.80 11.49 11.77 3,888,428 +0.21(+1.78%)
May 03, 2018 11.85 11.91 11.44 11.56 3,664,998 -0.30(-2.56%)
May 02, 2018 11.81 12.16 11.77 11.87 4,625,833 +0.05(+0.41%)
May 01, 2018 11.71 11.83 11.45 11.82 7,818,810 -0.12(-0.99%)
Apr 30, 2018 11.79 12.12 11.76 11.94 4,621,089 +0.08(+0.66%)
Apr 27, 2018 11.77 11.98 11.68 11.86 3,279,131 +0.02(+0.17%)
Apr 26, 2018 12.15 12.15 11.42 11.84 7,594,722 -0.31(-2.58%)
Apr 25, 2018 11.94 12.24 11.74 12.15 5,667,740 +0.19(+1.56%)
Apr 24, 2018 12.35 12.41 11.74 11.96 11,865,973 -0.33(-2.71%)
Apr 23, 2018 12.11 12.31 11.87 12.30 5,358,591 +0.09(+0.72%)
Apr 20, 2018 12.03 12.34 11.76 12.21 5,079,994 +0.19(+1.55%)
Apr 19, 2018 11.96 12.21 11.67 12.02 7,698,788 +0.16(+1.32%)
Apr 18, 2018 11.55 11.90 11.34 11.87 7,528,547 +0.55(+4.85%)
Apr 17, 2018 11.14 11.43 10.98 11.32 3,966,688 +0.18(+1.58%)
Apr 16, 2018 11.05 11.18 10.89 11.14 4,149,541 +0.10(+0.89%)
Apr 13, 2018 10.67 11.13 10.65 11.04 7,214,160 +0.45(+4.25%)
Apr 12, 2018 10.50 10.64 10.28 10.59 3,052,168 +0.07(+0.65%)
Apr 11, 2018 10.19 10.63 10.17 10.52 4,229,361 +0.32(+3.17%)
Apr 10, 2018 9.995 10.31 9.907 10.20 6,800,310 +0.47(+4.83%)
Apr 09, 2018 9.672 9.888 9.554 9.731 4,528,693 +0.14(+1.43%)
Apr 06, 2018 9.770 9.848 9.398 9.594 5,326,732 -0.28(-2.88%)
Apr 05, 2018 9.662 9.922 9.633 9.878 5,635,334 +0.23(+2.33%)
Apr 04, 2018 9.466 9.677 9.339 9.652 3,512,631 -0.01(-0.10%)
Apr 03, 2018 9.496 9.682 9.153 9.662 6,883,802 +0.24(+2.49%)
Apr 02, 2018 9.535 9.633 9.202 9.427 5,806,619 -0.17(-1.74%)
Mar 29, 2018 9.594 9.594 9.594 0 +0.38(+4.15%)
Mar 28, 2018 9.113 9.319 8.927 9.211 5,519,851 +0.01(+0.11%)
Mar 27, 2018 9.564 9.603 9.153 9.202 5,692,500 -0.36(-3.79%)
Mar 26, 2018 9.466 9.564 9.270 9.564 5,627,105 +0.24(+2.52%)
Mar 23, 2018 9.133 9.594 8.947 9.329 6,574,300 +0.26(+2.92%)
Mar 22, 2018 9.260 9.383 9.064 9.064 3,782,710 -0.34(-3.65%)
Mar 21, 2018 8.839 9.451 8.839 9.407 5,877,594 +0.72(+8.23%)
Mar 20, 2018 8.633 8.761 8.565 8.692 3,412,653 +0.11(+1.26%)
Mar 19, 2018 9.006 9.035 8.530 8.584 4,380,291 -0.47(-5.19%)
Mar 16, 2018 9.035 9.113 8.780 9.055 6,404,476 +0.02(+0.22%)
Mar 15, 2018 9.251 9.383 8.996 9.035 6,912,680 -0.18(-1.91%)
Mar 14, 2018 9.221 9.300 8.966 9.211 9,853,329 -0.03(-0.32%)
Mar 13, 2018 9.309 9.437 9.162 9.241 6,747,757 -0.06(-0.63%)
Mar 12, 2018 9.055 9.388 9.055 9.300 4,270,960 +0.19(+2.04%)
Mar 09, 2018 8.927 9.123 8.810 9.113 8,475,225 +0.39(+4.49%)
Mar 08, 2018 8.859 8.898 8.586 8.721 5,149,112 -0.11(-1.22%)
Mar 07, 2018 8.731 8.829 6,881,784 -0.24(-2.70%)
Mar 06, 2018 9.378 9.407 9.035 9.074 6,847,101 -0.28(-3.04%)
Mar 05, 2018 9.329 9.564 9.236 9.358 10,248,170 -0.08(-0.83%)
Mar 02, 2018 9.270 9.476 8.761 9.437 10,476,717 +0.08(+0.84%)
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.