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 (%)
Feb 28, 2018 8.476 8.555 8.285 8.447 8,807,380 +0.02(+0.23%)
Feb 27, 2018 8.761 8.966 8.408 8.427 8,002,996 -0.41(-4.66%)
Feb 26, 2018 8.790 8.966 8.672 8.839 8,871,645 +0.13(+1.46%)
Feb 23, 2018 8.574 8.810 8.516 8.712 4,867,802 +0.25(+3.01%)
Feb 22, 2018 8.457 4,314,741 +0.33(+4.10%)
Feb 21, 2018 8.467 8.584 8.114 8.124 6,680,675 -0.37(-4.38%)
Feb 20, 2018 8.565 8.849 8.437 8.496 8,136,156 -0.01(-0.12%)
Feb 16, 2018 8.506 8.506 8.506 0 +0.31(+3.83%)
Feb 15, 2018 7.830 8.525 7.830 8.192 12,309,616 +0.44(+5.69%)
Feb 14, 2018 7.212 7.839 7.203 7.751 5,496,165 +0.39(+5.33%)
Feb 13, 2018 7.261 7.359 8,375,554 -0.28(-3.72%)
Feb 12, 2018 7.496 7.692 7.379 7.643 6,419,306 +0.28(+3.86%)
Feb 09, 2018 7.526 7.565 6.899 7.359 9,331,461 -0.15(-1.96%)
Feb 08, 2018 7.751 7.844 7.511 7.506 11,018,577 -0.21(-2.67%)
Feb 07, 2018 8.271 8.310 7.614 7.712 10,360,682 -0.55(-6.64%)
Feb 06, 2018 8.153 8.496 8.016 8.261 6,392,952 -0.13(-1.52%)
Feb 05, 2018 8.555 8.663 8.272 8.388 4,427,041 -0.34(-3.93%)
Feb 02, 2018 9.084 9.133 8.682 8.731 13,648,800 -0.60(-6.41%)
Feb 01, 2018 9.202 9.496 9.123 9.329 9,417,763 +0.16(+1.71%)
Jan 31, 2018 9.133 9.290 8.991 9.172 6,837,792 +0.07(+0.75%)
Jan 30, 2018 9.701 9.745 9.045 9.104 12,825,249 -0.78(-7.93%)
Jan 29, 2018 9.937 10.19 9.829 9.888 5,323,562 -0.18(-1.75%)
Jan 26, 2018 10.32 10.39 10.02 10.06 4,374,508 -0.20(-1.91%)
Jan 25, 2018 10.56 10.60 10.16 10.26 5,214,569 -0.20(-1.87%)
Jan 24, 2018 10.68 10.76 10.30 10.46 4,912,021 -0.21(-1.93%)
Jan 23, 2018 10.87 10.93 10.35 10.66 5,462,931 -0.17(-1.54%)
Jan 22, 2018 10.69 10.84 10.63 10.83 3,502,734 +0.18(+1.66%)
Jan 19, 2018 10.50 10.69 10.41 10.65 3,122,434 +0.06(+0.56%)
Jan 18, 2018 10.72 10.86 10.51 10.59 3,126,288 -0.16(-1.46%)
Jan 17, 2018 10.72 10.93 10.59 10.75 3,667,165 +0.09(+0.83%)
Jan 16, 2018 10.94 10.95 10.60 10.66 6,716,897 -0.21(-1.89%)
Jan 12, 2018 10.87 10.87 10.87 0 +0.11(+1.00%)
Jan 11, 2018 10.53 10.98 10.39 10.76 6,879,975 +0.40(+3.88%)
Jan 10, 2018 10.36 10.63 10.34 10.36 7,250,590 -0.05(-0.47%)
Jan 09, 2018 10.52 10.66 10.27 10.41 7,929,690 -0.09(-0.84%)
Jan 08, 2018 10.28 10.56 10.19 10.50 6,678,149 +0.24(+2.29%)
Jan 05, 2018 10.15 10.35 10.08 10.26 4,819,666 -0.01(-0.10%)
Jan 04, 2018 10.20 10.29 10.02 10.27 3,967,033 +0.10(+0.96%)
Jan 03, 2018 9.927 10.28 9.897 10.17 7,466,004 +0.31(+3.18%)
Jan 02, 2018 9.515 9.868 9.407 9.858 3,290,154 +0.48(+5.12%)
Dec 29, 2017 9.378 9.378 9.378 0 -0.25(-2.64%)
Dec 28, 2017 9.613 9.765 9.554 9.633 2,304,533 +0.05(+0.51%)
Dec 27, 2017 9.613 9.623 9.476 9.584 2,617,752 -0.07(-0.71%)
Dec 26, 2017 9.456 9.727 9.427 9.652 2,011,934 +0.24(+2.60%)
Dec 22, 2017 9.358 9.618 9.231 9.407 3,078,589 -0.01(-0.10%)
Dec 21, 2017 8.790 9.535 8.790 9.417 5,646,596 +0.60(+6.78%)
Dec 20, 2017 8.819 8.878 8.614 8.819 3,750,351 +0.17(+1.93%)
Dec 19, 2017 8.398 8.819 8.398 8.653 4,444,068 +0.18(+2.08%)
Dec 18, 2017 8.369 8.663 8.075 8.476 3,757,487 +0.19(+2.25%)
Dec 15, 2017 8.506 8.604 8.236 8.290 7,107,769 -0.18(-2.08%)
Dec 14, 2017 8.633 8.692 8.427 8.467 4,370,630 -0.22(-2.48%)
Dec 13, 2017 8.917 9.045 8.663 8.682 4,132,740 -0.22(-2.42%)
Dec 12, 2017 9.270 9.280 8.721 8.898 6,051,034 -0.37(-4.02%)
Dec 11, 2017 9.153 9.456 9.153 9.270 3,130,574 +0.16(+1.72%)
Dec 08, 2017 9.192 9.368 9.074 9.113 3,726,443 +0.11(+1.20%)
Dec 07, 2017 8.937 9.108 8.888 9.006 3,893,148 +0.07(+0.77%)
Dec 06, 2017 9.270 9.270 8.898 8.937 5,436,243 -0.43(-4.60%)
Dec 05, 2017 9.848 10.03 9.329 9.368 4,745,669 -0.54(-5.44%)
Dec 04, 2017 10.13 10.32 9.868 9.907 7,748,192 -0.23(-2.22%)
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.