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 (%)
Dec 31, 2018 5.650 5.720 5.520 5.630 3,488,700 +0.03(+0.54%)
Dec 28, 2018 5.790 5.860 5.580 5.600 3,893,900 -0.15(-2.61%)
Dec 27, 2018 5.490 5.750 5.480 5.750 7,920,752 +0.10(+1.77%)
Dec 26, 2018 5.200 5.660 5.000 5.650 7,769,820 +0.54(+10.57%)
Dec 24, 2018 5.180 5.310 5.060 5.110 5,508,800 -0.20(-3.77%)
Dec 21, 2018 5.680 5.720 5.240 5.310 20,394,000 -0.40(-7.01%)
Dec 20, 2018 5.870 6.070 5.640 5.710 7,925,495 -0.29(-4.83%)
Dec 19, 2018 6.320 6.530 5.950 6.000 9,354,807 -0.26(-4.15%)
Dec 18, 2018 6.750 6.790 6.240 6.260 8,430,866 -0.50(-7.40%)
Dec 17, 2018 6.930 7.220 6.730 6.760 6,812,467 -0.24(-3.43%)
Dec 14, 2018 7.210 7.250 6.920 7.000 5,387,800 -0.32(-4.37%)
Dec 13, 2018 7.330 7.420 7.150 7.320 4,536,958 -0.03(-0.41%)
Dec 12, 2018 7.310 7.510 7.270 7.350 4,316,528 +0.17(+2.37%)
Dec 11, 2018 7.340 7.470 7.100 7.180 4,712,866 +0.00(+0.00%)
Dec 10, 2018 7.540 7.630 7.060 7.180 5,112,354 -0.52(-6.75%)
Dec 07, 2018 7.910 7.980 7.610 7.700 6,586,400 +0.08(+1.05%)
Dec 06, 2018 7.810 7.980 7.440 7.620 5,850,565 -0.47(-5.81%)
Dec 04, 2018 8.440 8.700 8.070 8.090 5,067,400 -0.37(-4.37%)
Dec 03, 2018 8.600 8.680 8.120 8.460 4,325,182 +0.43(+5.35%)
Nov 30, 2018 8.320 8.370 7.880 8.030 8,503,000 -0.47(-5.53%)
Nov 29, 2018 8.590 8.660 8.210 8.500 4,790,937 -0.07(-0.82%)
Nov 28, 2018 8.430 8.590 8.260 8.570 3,337,269 +0.11(+1.30%)
Nov 27, 2018 8.620 8.795 8.350 8.460 2,609,180 -0.20(-2.31%)
Nov 26, 2018 8.770 8.880 8.470 8.660 3,525,926 +0.02(+0.23%)
Nov 23, 2018 8.520 8.770 8.350 8.640 2,579,600 -0.33(-3.68%)
Nov 21, 2018 8.970 8.970 8.970 0 -0.15(-1.64%)
Nov 20, 2018 9.080 9.270 8.800 9.120 9,497,530 +0.00(+0.00%)
Nov 19, 2018 8.190 9.240 8.190 9.120 8,492,648 +0.74(+8.83%)
Nov 16, 2018 8.500 8.620 8.150 8.380 3,148,600 -0.05(-0.59%)
Nov 15, 2018 8.120 8.430 7.950 8.430 5,891,101 +0.36(+4.46%)
Nov 14, 2018 8.820 8.820 7.960 8.070 8,892,766 -0.34(-4.04%)
Nov 13, 2018 8.670 8.820 8.270 8.410 6,289,039 -0.28(-3.22%)
Nov 12, 2018 9.240 9.310 8.670 8.690 3,935,100 -0.39(-4.30%)
Nov 09, 2018 8.850 9.275 8.800 9.080 7,861,600 -0.09(-0.98%)
Nov 08, 2018 10.06 10.25 9.150 9.170 12,559,814 -0.63(-6.43%)
Nov 07, 2018 10.51 10.51 9.300 9.800 9,756,305 +0.37(+3.92%)
Nov 06, 2018 9.620 9.710 9.370 9.430 4,053,575 -0.17(-1.77%)
Nov 05, 2018 9.480 9.670 9.440 9.600 5,315,853 +0.39(+4.23%)
Nov 02, 2018 9.170 9.305 8.920 9.210 4,889,300 +0.05(+0.55%)
Nov 01, 2018 8.960 9.220 8.870 9.160 4,144,835 +0.25(+2.81%)
Oct 31, 2018 8.670 9.180 8.540 8.910 5,369,775 +0.39(+4.58%)
Oct 30, 2018 8.260 8.530 8.130 8.520 6,985,618 +0.08(+0.95%)
Oct 29, 2018 9.090 9.190 8.265 8.440 5,812,745 -0.66(-7.25%)
Oct 26, 2018 9.050 9.275 8.760 9.100 3,118,800 -0.14(-1.52%)
Oct 25, 2018 9.210 9.350 8.981 9.240 3,397,660 +0.19(+2.10%)
Oct 24, 2018 9.720 9.750 9.040 9.050 6,492,902 -0.69(-7.08%)
Oct 23, 2018 9.930 9.930 9.550 9.740 3,543,946 -0.52(-5.07%)
Oct 22, 2018 10.49 10.51 10.13 10.26 2,918,195 -0.25(-2.38%)
Oct 19, 2018 10.63 10.87 10.41 10.51 3,586,600 +0.00(+0.00%)
Oct 18, 2018 10.68 10.72 10.40 10.51 8,041,694 -0.33(-3.04%)
Oct 17, 2018 11.19 11.24 10.66 10.84 6,583,954 -0.40(-3.56%)
Oct 16, 2018 11.22 11.32 11.05 11.24 4,796,615 +0.10(+0.90%)
Oct 15, 2018 11.22 11.30 10.96 11.14 3,284,793 -0.01(-0.09%)
Oct 12, 2018 11.21 11.26 10.90 11.15 4,137,900 +0.20(+1.83%)
Oct 11, 2018 11.11 11.37 10.89 10.95 3,164,963 -0.34(-3.01%)
Oct 10, 2018 11.65 11.77 11.27 11.29 4,259,810 -0.48(-4.08%)
Oct 09, 2018 11.69 11.92 11.55 11.77 6,334,619 +0.17(+1.47%)
Oct 08, 2018 11.23 11.65 11.13 11.60 4,284,269 +0.20(+1.75%)
Oct 05, 2018 11.77 11.85 11.18 11.40 3,572,700 -0.36(-3.06%)
Oct 04, 2018 11.78 12.05 11.62 11.76 3,987,511 -0.11(-0.93%)
Oct 03, 2018 11.57 11.90 11.47 11.87 6,884,259 +0.36(+3.13%)
Oct 02, 2018 11.50 11.82 11.40 11.51 6,129,447 +0.05(+0.44%)
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.