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 (%)
Oct 31, 2011 35.16 35.66 34.52 34.54 1,880,213 -1.35(-3.76%)
Oct 28, 2011 34.32 35.95 34.06 35.89 1,872,829 +1.52(+4.41%)
Oct 27, 2011 34.99 35.95 34.09 34.37 3,656,169 +1.34(+4.06%)
Oct 26, 2011 32.54 33.56 30.35 33.03 4,787,998 +2.53(+8.28%)
Oct 25, 2011 31.91 32.41 30.42 30.50 3,455,035 -1.86(-5.73%)
Oct 24, 2011 32.09 32.53 32.00 32.36 1,245,384 +0.45(+1.40%)
Oct 21, 2011 31.53 32.46 31.08 31.91 2,048,466 +1.09(+3.53%)
Oct 20, 2011 31.39 31.68 30.31 30.83 2,251,693 -0.76(-2.40%)
Oct 19, 2011 32.00 32.70 31.50 31.58 1,892,315 -0.60(-1.87%)
Oct 18, 2011 30.07 32.66 29.71 32.19 2,868,831 +2.10(+6.97%)
Oct 17, 2011 29.93 30.48 29.82 30.09 2,835,370 +0.16(+0.52%)
Oct 14, 2011 29.10 29.97 28.84 29.93 1,538,317 +1.39(+4.87%)
Oct 13, 2011 27.42 28.63 26.98 28.54 2,305,527 +0.85(+3.09%)
Oct 12, 2011 27.62 28.43 27.49 27.69 2,116,048 +0.34(+1.24%)
Oct 11, 2011 27.39 27.99 26.96 27.35 1,903,094 -0.31(-1.12%)
Oct 10, 2011 27.36 27.95 27.34 27.66 1,701,010 +1.01(+3.79%)
Oct 07, 2011 28.00 28.17 26.52 26.65 2,127,950 -1.03(-3.72%)
Oct 06, 2011 28.07 28.09 27.46 27.68 2,883,658 +0.15(+0.53%)
Oct 05, 2011 25.61 27.66 25.15 27.53 3,503,708 +1.97(+7.72%)
Oct 04, 2011 23.63 25.62 22.89 25.56 3,087,417 +1.45(+6.00%)
Oct 03, 2011 25.67 26.30 24.09 24.11 2,448,560 -2.19(-8.31%)
Sep 30, 2011 26.58 27.42 25.76 26.30 2,913,224 -0.79(-2.91%)
Sep 29, 2011 27.65 27.68 26.42 27.09 2,210,019 +0.17(+0.61%)
Sep 28, 2011 28.80 28.80 26.86 26.92 2,019,521 -1.82(-6.32%)
Sep 27, 2011 27.90 29.49 27.84 28.74 2,674,051 +1.68(+6.21%)
Sep 26, 2011 27.10 27.33 26.39 27.06 2,607,265 +0.34(+1.27%)
Sep 23, 2011 27.30 27.52 26.71 26.72 1,657,222 -0.95(-3.44%)
Sep 22, 2011 29.09 29.62 26.98 27.67 1,926,631 -2.83(-9.27%)
Sep 21, 2011 32.02 32.11 30.44 30.50 1,480,376 -1.68(-5.22%)
Sep 20, 2011 32.18 32.68 31.86 32.18 1,065,771 +0.22(+0.70%)
Sep 19, 2011 32.06 32.17 31.48 31.95 894,346 -0.86(-2.61%)
Sep 16, 2011 33.56 33.69 32.51 32.81 1,564,083 -0.34(-1.03%)
Sep 15, 2011 32.74 33.30 32.37 33.15 1,224,740 +0.79(+2.43%)
Sep 14, 2011 31.92 32.88 31.54 32.36 1,309,111 +0.50(+1.56%)
Sep 13, 2011 31.79 32.08 31.35 31.86 1,034,853 +0.11(+0.34%)
Sep 12, 2011 31.39 31.88 30.95 31.76 1,198,650 -0.25(-0.79%)
Sep 09, 2011 32.69 33.07 31.81 32.01 1,324,011 -1.46(-4.35%)
Sep 08, 2011 33.61 33.70 32.79 33.47 2,023,486 -0.56(-1.66%)
Sep 07, 2011 33.17 34.06 33.04 34.03 1,313,703 +1.26(+3.85%)
Sep 06, 2011 31.83 32.84 31.25 32.77 1,241,042 -0.30(-0.91%)
Sep 02, 2011 33.19 33.44 32.68 33.07 1,341,545 -1.05(-3.08%)
Sep 01, 2011 34.55 35.09 34.04 34.12 1,232,132 -0.09(-0.26%)
Aug 31, 2011 33.95 34.65 33.78 34.21 1,150,415 +0.57(+1.70%)
Aug 30, 2011 33.39 33.91 32.95 33.63 1,217,330 +0.02(+0.06%)
Aug 29, 2011 33.63 33.80 33.17 33.61 1,324,294 +0.51(+1.53%)
Aug 26, 2011 32.20 33.90 31.57 33.11 2,030,577 +0.68(+2.10%)
Aug 25, 2011 34.05 34.42 32.34 32.43 1,710,875 -1.45(-4.27%)
Aug 24, 2011 33.58 33.99 32.79 33.88 1,627,234 +0.12(+0.35%)
Aug 23, 2011 33.03 33.80 32.50 33.76 2,028,337 +0.89(+2.72%)
Aug 22, 2011 33.76 33.90 32.24 32.87 1,818,226 -0.06(-0.18%)
Aug 19, 2011 32.21 33.69 32.02 32.92 1,878,816 +0.07(+0.21%)
Aug 18, 2011 34.07 34.39 32.44 32.86 2,448,945 -2.28(-6.50%)
Aug 17, 2011 35.77 36.50 34.85 35.14 1,272,103 -0.36(-1.01%)
Aug 16, 2011 35.53 36.24 34.87 35.50 1,982,716 -0.43(-1.19%)
Aug 15, 2011 35.22 36.01 35.11 35.93 1,728,406 +1.11(+3.18%)
Aug 12, 2011 35.67 36.20 34.58 34.82 1,629,533 -0.51(-1.43%)
Aug 11, 2011 33.88 35.91 33.36 35.32 1,862,906 +1.72(+5.12%)
Aug 10, 2011 34.05 35.49 33.49 33.60 1,657,510 -1.44(-4.10%)
Aug 09, 2011 35.23 35.15 32.99 35.04 2,322,091 +2.02(+6.12%)
Aug 08, 2011 35.23 35.63 32.52 33.02 2,707,979 -3.27(-9.02%)
Aug 05, 2011 38.13 38.64 34.92 36.29 2,951,264 -1.35(-3.59%)
Aug 04, 2011 40.75 40.75 37.44 37.65 2,710,169 -3.78(-9.12%)
Aug 03, 2011 41.40 41.50 40.03 41.42 1,528,326 +0.13(+0.31%)
Aug 02, 2011 42.56 43.28 41.25 41.30 1,231,685 -1.56(-3.65%)
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.