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 (%)
Nov 30, 2018 8.153 8.202 7.722 7.869 8,677,124 -0.46(-5.53%)
Nov 29, 2018 8.418 8.486 8.045 8.329 4,889,045 -0.07(-0.82%)
Nov 28, 2018 8.261 8.418 8.094 8.398 3,405,609 +0.11(+1.30%)
Nov 27, 2018 8.447 8.619 8.182 8.290 2,662,610 -0.20(-2.31%)
Nov 26, 2018 8.594 8.702 8.300 8.486 3,598,129 +0.02(+0.23%)
Nov 23, 2018 8.349 8.594 8.182 8.467 2,632,424 -0.32(-3.68%)
Nov 21, 2018 8.790 8.790 8.790 0 -0.15(-1.64%)
Nov 20, 2018 8.898 9.084 8.623 8.937 9,692,020 +0.00(+0.00%)
Nov 19, 2018 8.026 9.055 8.026 8.937 8,666,560 +0.73(+8.83%)
Nov 16, 2018 8.329 8.447 7.986 8.212 3,213,076 -0.05(-0.59%)
Nov 15, 2018 7.957 8.261 7.790 8.261 6,011,738 +0.35(+4.46%)
Nov 14, 2018 8.643 8.643 7.800 7.908 9,074,871 -0.33(-4.04%)
Nov 13, 2018 8.496 8.643 8.104 8.241 6,417,825 -0.27(-3.22%)
Nov 12, 2018 9.055 9.123 8.496 8.516 4,015,682 -0.38(-4.30%)
Nov 09, 2018 8.672 9.089 8.623 8.898 8,022,589 -0.09(-0.98%)
Nov 08, 2018 9.858 10.04 8.966 8.986 12,817,013 -0.62(-6.43%)
Nov 07, 2018 10.30 10.30 9.113 9.603 9,956,094 +0.36(+3.92%)
Nov 06, 2018 9.427 9.515 9.182 9.241 4,136,583 -0.17(-1.77%)
Nov 05, 2018 9.290 9.476 9.251 9.407 5,424,710 +0.38(+4.23%)
Nov 02, 2018 8.986 9.118 8.741 9.025 4,989,422 +0.05(+0.55%)
Nov 01, 2018 8.780 9.035 8.692 8.976 4,229,712 +0.24(+2.81%)
Oct 31, 2018 8.496 8.996 8.369 8.731 5,479,736 +0.38(+4.58%)
Oct 30, 2018 8.094 8.359 7.967 8.349 7,128,669 +0.08(+0.95%)
Oct 29, 2018 8.908 9.006 8.099 8.271 5,931,778 -0.65(-7.25%)
Oct 26, 2018 8.868 9.089 8.584 8.917 3,182,666 -0.14(-1.52%)
Oct 25, 2018 9.025 9.162 8.801 9.055 3,467,237 +0.19(+2.10%)
Oct 24, 2018 9.525 9.554 8.859 8.868 6,625,863 -0.68(-7.08%)
Oct 23, 2018 9.731 9.731 9.358 9.545 3,616,518 -0.51(-5.07%)
Oct 22, 2018 10.28 10.30 9.927 10.05 2,977,953 -0.24(-2.38%)
Oct 19, 2018 10.42 10.65 10.20 10.30 3,660,046 +0.00(+0.00%)
Oct 18, 2018 10.47 10.51 10.19 10.30 8,206,371 -0.32(-3.04%)
Oct 17, 2018 10.97 11.01 10.45 10.62 6,718,779 -0.39(-3.56%)
Oct 16, 2018 10.99 11.09 10.83 11.01 4,894,839 +0.10(+0.90%)
Oct 15, 2018 10.99 11.07 10.74 10.92 3,352,058 -0.01(-0.09%)
Oct 12, 2018 10.98 11.03 10.68 10.93 4,222,635 +0.20(+1.83%)
Oct 11, 2018 10.89 11.14 10.67 10.73 3,229,774 -0.33(-3.01%)
Oct 10, 2018 11.42 11.53 11.04 11.06 4,347,042 -0.47(-4.08%)
Oct 09, 2018 11.46 11.68 11.32 11.53 6,464,338 +0.17(+1.47%)
Oct 08, 2018 11.00 11.42 10.91 11.37 4,372,002 +0.20(+1.75%)
Oct 05, 2018 11.53 11.61 10.96 11.17 3,645,861 -0.35(-3.06%)
Oct 04, 2018 11.54 11.81 11.39 11.52 4,069,167 -0.11(-0.93%)
Oct 03, 2018 11.34 11.66 11.24 11.63 7,025,234 +0.35(+3.13%)
Oct 02, 2018 11.27 11.58 11.17 11.28 6,254,965 +0.05(+0.44%)
Oct 01, 2018 11.14 11.38 11.01 11.23 4,277,610 +0.14(+1.24%)
Sep 28, 2018 10.97 11.28 10.97 11.09 4,622,663 +0.06(+0.53%)
Sep 27, 2018 10.89 11.05 10.78 11.03 3,101,332 +0.23(+2.08%)
Sep 26, 2018 11.00 11.06 10.79 10.81 3,775,555 -0.33(-2.99%)
Sep 25, 2018 11.20 11.25 11.10 11.14 3,647,464 +0.01(+0.09%)
Sep 24, 2018 11.12 11.18 10.88 11.13 3,604,891 +0.26(+2.43%)
Sep 21, 2018 10.77 11.02 10.66 10.87 4,654,706 +0.15(+1.37%)
Sep 20, 2018 10.77 10.84 10.51 10.72 3,180,226 +0.04(+0.37%)
Sep 19, 2018 10.40 10.73 10.40 10.68 3,292,369 +0.27(+2.64%)
Sep 18, 2018 10.38 10.47 10.29 10.41 3,306,365 +0.18(+1.72%)
Sep 17, 2018 10.38 10.51 10.15 10.23 3,965,303 -0.12(-1.14%)
Sep 14, 2018 10.18 10.53 10.09 10.35 5,581,402 +0.19(+1.83%)
Sep 13, 2018 10.01 10.21 9.966 10.16 4,546,618 +0.09(+0.88%)
Sep 12, 2018 10.02 10.41 9.986 10.07 4,512,019 +0.23(+2.29%)
Sep 11, 2018 9.280 9.888 9.251 9.848 4,144,091 +0.52(+5.57%)
Sep 10, 2018 9.339 9.407 9.246 9.329 3,414,413 +0.06(+0.63%)
Sep 07, 2018 9.211 9.334 8.908 9.270 4,139,058 -0.08(-0.84%)
Sep 06, 2018 9.633 9.799 9.303 9.349 4,353,955 -0.31(-3.25%)
Sep 05, 2018 9.447 9.750 9.309 9.662 4,468,418 +0.11(+1.13%)
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.