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 (%)
Jun 28, 2019 6.967 7.105 6.830 7.085 32,406,602 +0.24(+3.43%)
Jun 27, 2019 6.967 7.026 6.762 6.850 6,831,002 -0.12(-1.69%)
Jun 26, 2019 6.134 7.085 6.012 6.967 8,606,665 +0.96(+15.99%)
Jun 25, 2019 5.909 6.041 5.762 6.007 4,139,883 +0.12(+2.00%)
Jun 24, 2019 5.987 6.095 5.840 5.889 3,228,194 -0.10(-1.64%)
Jun 21, 2019 6.193 6.301 5.919 5.987 7,824,412 -0.21(-3.32%)
Jun 20, 2019 6.164 6.370 6.095 6.193 4,474,518 +0.21(+3.44%)
Jun 19, 2019 6.027 6.066 5.880 5.987 3,466,711 -0.05(-0.81%)
Jun 18, 2019 5.978 6.193 5.929 6.036 3,723,687 +0.10(+1.65%)
Jun 17, 2019 5.752 5.987 5.723 5.938 2,230,285 +0.15(+2.54%)
Jun 14, 2019 5.831 5.909 5.654 5.791 3,820,465 -0.05(-0.84%)
Jun 13, 2019 5.801 5.914 5.644 5.840 3,886,968 +0.16(+2.76%)
Jun 12, 2019 6.076 6.103 5.674 5.684 4,651,093 -0.45(-7.35%)
Jun 11, 2019 6.036 6.203 5.870 6.134 5,012,724 +0.13(+2.12%)
Jun 10, 2019 6.281 6.330 5.968 6.007 4,013,394 -0.27(-4.37%)
Jun 07, 2019 6.252 6.428 6.017 6.281 6,134,399 -0.26(-4.04%)
Jun 06, 2019 6.360 6.634 6.350 6.546 5,046,540 +0.20(+3.09%)
Jun 05, 2019 6.801 6.830 6.203 6.350 6,926,173 -0.48(-7.03%)
Jun 04, 2019 6.771 6.904 6.654 6.830 2,998,198 +0.13(+1.90%)
Jun 03, 2019 6.869 6.958 6.664 6.703 4,032,987 -0.07(-1.01%)
May 31, 2019 6.673 6.923 6.536 6.771 4,998,403 -0.10(-1.43%)
May 30, 2019 7.212 7.261 6.820 6.869 3,818,002 -0.34(-4.76%)
May 29, 2019 6.997 7.232 6.889 7.212 2,489,050 +0.05(+0.68%)
May 28, 2019 7.232 7.349 7.154 7.163 2,303,435 -0.06(-0.81%)
May 24, 2019 7.418 7.457 7.095 7.222 4,525,921 -0.11(-1.47%)
May 23, 2019 7.310 7.408 7.075 7.330 4,530,739 -0.20(-2.60%)
May 22, 2019 7.771 7.859 7.506 7.526 4,266,726 -0.37(-4.71%)
May 21, 2019 7.879 7.947 7.643 7.898 5,089,752 +0.16(+2.03%)
May 20, 2019 7.320 8.006 7.183 7.741 8,864,645 +0.39(+5.33%)
May 17, 2019 7.624 7.712 7.340 7.349 1,792,571 -0.39(-5.06%)
May 16, 2019 7.585 7.761 7.541 7.741 1,509,157 +0.19(+2.46%)
May 15, 2019 7.408 7.555 7.310 7.555 2,392,043 +0.11(+1.45%)
May 14, 2019 7.212 7.487 7.203 7.447 3,422,610 +0.24(+3.40%)
May 13, 2019 7.222 7.379 7.154 7.203 3,600,634 -0.19(-2.52%)
May 10, 2019 7.340 7.408 7.203 7.389 1,771,651 +0.01(+0.13%)
May 09, 2019 7.203 7.443 7.183 7.379 3,270,544 +0.10(+1.35%)
May 08, 2019 7.203 7.438 7.203 7.281 3,803,521 +0.05(+0.68%)
May 07, 2019 7.144 7.330 7.085 7.232 2,942,697 -0.07(-0.94%)
May 06, 2019 7.075 7.330 7.056 7.301 3,331,979 +0.11(+1.50%)
May 03, 2019 7.056 7.252 6.987 7.193 1,751,548 +0.18(+2.51%)
May 02, 2019 6.909 7.114 6.840 7.016 4,567,764 -0.07(-0.97%)
May 01, 2019 7.398 7.599 7.085 7.085 3,422,120 -0.28(-3.86%)
Apr 30, 2019 7.447 7.447 7.242 7.369 3,115,050 -0.01(-0.13%)
Apr 29, 2019 7.330 7.462 7.281 7.379 2,187,243 +0.08(+1.07%)
Apr 26, 2019 7.398 7.492 7.242 7.301 3,342,779 -0.11(-1.45%)
Apr 25, 2019 7.937 8.153 7.310 7.408 4,933,168 -0.48(-6.09%)
Apr 24, 2019 8.035 8.084 7.888 7.888 3,683,723 -0.17(-2.07%)
Apr 23, 2019 7.928 8.158 7.928 8.055 3,945,466 +0.14(+1.73%)
Apr 22, 2019 7.996 8.114 7.839 7.918 6,948,362 +0.05(+0.62%)
Apr 18, 2019 8.114 8.114 7.849 7.869 4,058,644 -0.18(-2.19%)
Apr 17, 2019 8.153 8.222 7.977 8.045 2,311,914 -0.04(-0.48%)
Apr 16, 2019 7.849 8.124 7.751 8.084 5,984,340 +0.19(+2.36%)
Apr 15, 2019 7.996 8.094 7.859 7.898 2,786,083 -0.12(-1.47%)
Apr 12, 2019 8.104 8.143 7.859 8.016 3,452,072 +0.21(+2.63%)
Apr 11, 2019 7.849 7.918 7.702 7.810 4,429,631 -0.09(-1.12%)
Apr 10, 2019 7.781 7.972 7.751 7.898 2,387,319 +0.14(+1.77%)
Apr 09, 2019 8.065 8.104 7.741 7.761 5,038,192 -0.35(-4.35%)
Apr 08, 2019 8.163 8.295 8.040 8.114 6,093,327 +0.00(+0.00%)
Apr 05, 2019 7.810 8.124 7.795 8.114 4,546,943 +0.37(+4.81%)
Apr 04, 2019 7.575 7.776 7.545 7.741 4,575,626 +0.19(+2.46%)
Apr 03, 2019 7.879 7.957 7.496 7.555 5,311,818 -0.31(-3.99%)
Apr 02, 2019 7.967 7.986 7.815 7.869 2,038,149 -0.08(-0.99%)
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.