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, 2016 19.08 19.29 18.85 19.14 4,459,990 +0.20(+1.03%)
Sep 29, 2016 18.44 19.08 18.40 18.94 5,274,188 +0.57(+3.09%)
Sep 28, 2016 17.47 18.41 17.08 18.37 6,104,600 +0.97(+5.57%)
Sep 27, 2016 17.63 17.63 17.22 17.40 3,389,153 -0.54(-3.00%)
Sep 26, 2016 18.05 18.25 17.80 17.94 4,755,541 +0.01(+0.05%)
Sep 23, 2016 18.21 18.46 17.77 17.93 6,012,944 -0.40(-2.19%)
Sep 22, 2016 18.06 18.43 17.95 18.33 5,744,333 +0.63(+3.54%)
Sep 21, 2016 17.02 17.77 16.94 17.71 5,337,094 +0.98(+5.86%)
Sep 20, 2016 16.71 16.90 16.35 16.73 3,867,190 -0.02(-0.12%)
Sep 19, 2016 16.87 16.98 16.62 16.75 3,852,221 +0.03(+0.18%)
Sep 16, 2016 16.26 16.78 16.13 16.72 6,680,533 +0.18(+1.07%)
Sep 15, 2016 16.84 17.08 16.44 16.54 4,916,562 -0.14(-0.82%)
Sep 14, 2016 16.86 17.40 16.53 16.68 4,479,008 -0.35(-2.07%)
Sep 13, 2016 17.48 17.70 16.99 17.03 5,897,199 -0.78(-4.40%)
Sep 12, 2016 17.57 17.91 17.40 17.82 4,574,278 +0.04(+0.22%)
Sep 09, 2016 18.57 18.60 17.76 17.78 3,993,661 -1.02(-5.42%)
Sep 08, 2016 19.15 19.30 18.66 18.80 5,687,478 -0.14(-0.72%)
Sep 07, 2016 19.12 19.20 18.69 18.93 3,597,149 -0.03(-0.16%)
Sep 06, 2016 19.00 19.16 18.72 18.96 2,370,441 +0.13(+0.68%)
Sep 02, 2016 18.95 18.83 18.83 18.83 3,406,049 +0.15(+0.79%)
Sep 01, 2016 18.58 19.00 18.49 18.69 4,351,615 -0.03(-0.16%)
Aug 31, 2016 18.93 19.14 18.46 18.72 4,778,803 -0.34(-1.80%)
Aug 30, 2016 19.28 19.76 18.94 19.06 4,196,080 +0.01(+0.05%)
Aug 29, 2016 19.11 19.34 18.97 19.05 4,166,731 -0.15(-0.77%)
Aug 26, 2016 19.39 19.61 18.99 19.20 4,681,326 -0.12(-0.61%)
Aug 25, 2016 19.40 19.71 19.12 19.31 2,906,250 -0.12(-0.61%)
Aug 24, 2016 19.74 19.95 19.39 19.43 3,669,849 -0.51(-2.55%)
Aug 23, 2016 19.75 20.10 19.64 19.94 2,334,096 +0.11(+0.54%)
Aug 22, 2016 19.65 20.05 19.38 19.83 2,680,827 -0.17(-0.83%)
Aug 19, 2016 19.80 20.07 19.71 20.00 3,127,390 +0.01(+0.05%)
Aug 18, 2016 19.46 20.04 19.46 19.99 3,864,448 +0.57(+2.93%)
Aug 17, 2016 19.52 19.69 19.12 19.42 4,689,244 -0.22(-1.10%)
Aug 16, 2016 19.39 19.79 19.11 19.64 4,948,857 +0.14(+0.70%)
Aug 15, 2016 18.96 19.76 18.89 19.50 3,511,815 +0.73(+3.92%)
Aug 12, 2016 18.91 19.10 18.59 18.77 2,512,617 -0.04(-0.21%)
Aug 11, 2016 18.61 19.04 18.54 18.80 3,884,863 +0.43(+2.35%)
Aug 10, 2016 18.81 18.99 18.34 18.37 2,928,458 -0.29(-1.57%)
Aug 09, 2016 18.87 18.91 18.46 18.67 4,039,635 -0.09(-0.47%)
Aug 08, 2016 18.58 19.16 18.57 18.76 3,286,973 +0.38(+2.08%)
Aug 05, 2016 18.20 18.57 17.95 18.37 4,346,333 +0.26(+1.46%)
Aug 04, 2016 17.82 18.37 17.62 18.11 4,640,443 +0.19(+1.04%)
Aug 03, 2016 17.79 17.95 17.26 17.92 4,626,097 +0.50(+2.87%)
Aug 02, 2016 17.18 17.42 16.59 17.42 6,470,029 +0.55(+3.25%)
Aug 01, 2016 17.62 17.62 16.74 16.87 5,231,109 -0.96(-5.38%)
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%)
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.