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 30, 2016 18.04 18.04 18.04 0 -0.29(-1.60%)
Dec 29, 2016 18.48 18.51 18.24 18.33 1,356,335 -0.25(-1.32%)
Dec 28, 2016 18.83 18.92 18.44 18.58 1,465,804 -0.16(-0.84%)
Dec 27, 2016 18.72 18.78 18.55 18.74 1,282,083 +0.15(+0.79%)
Dec 23, 2016 18.59 18.59 18.59 0 -0.18(-0.94%)
Dec 22, 2016 18.74 18.88 18.54 18.77 1,796,183 +0.14(+0.74%)
Dec 21, 2016 18.71 18.88 18.57 18.63 1,794,274 +0.11(+0.58%)
Dec 20, 2016 18.40 18.86 18.31 18.52 3,670,676 +0.23(+1.23%)
Dec 19, 2016 18.39 18.55 18.21 18.30 3,229,098 -0.14(-0.74%)
Dec 16, 2016 18.55 18.62 18.14 18.43 4,992,261 -0.11(-0.58%)
Dec 15, 2016 18.40 18.63 18.09 18.54 3,680,059 +0.02(+0.11%)
Dec 14, 2016 18.98 19.23 18.50 18.52 2,577,121 -0.85(-4.40%)
Dec 13, 2016 20.00 20.00 18.80 19.37 2,843,941 -0.01(-0.05%)
Dec 12, 2016 20.65 20.70 19.31 19.38 4,363,104 -0.21(-1.05%)
Dec 09, 2016 20.20 20.28 19.47 19.59 2,877,422 -0.45(-2.25%)
Dec 08, 2016 19.92 20.24 19.72 20.04 3,241,878 +0.27(+1.39%)
Dec 07, 2016 19.90 19.96 19.51 19.77 2,905,271 -0.20(-0.98%)
Dec 06, 2016 19.50 20.15 19.36 19.96 3,573,483 +0.17(+0.84%)
Dec 05, 2016 19.81 20.36 19.72 19.79 3,941,249 +0.34(+1.76%)
Dec 02, 2016 19.05 19.55 18.77 19.45 3,963,360 +0.26(+1.38%)
Dec 01, 2016 19.82 19.92 19.13 19.19 4,836,500 -0.08(-0.41%)
Nov 30, 2016 17.95 19.33 17.95 19.27 5,935,515 +2.66(+15.99%)
Nov 29, 2016 16.16 16.87 15.74 16.61 3,065,252 -0.36(-2.14%)
Nov 28, 2016 18.06 18.07 16.94 16.97 2,241,706 -0.87(-4.89%)
Nov 25, 2016 17.92 18.06 17.64 17.84 876,649 -0.33(-1.83%)
Nov 23, 2016 18.18 18.18 18.18 0 +0.21(+1.15%)
Nov 22, 2016 17.79 18.05 17.51 17.97 3,706,322 +0.25(+1.38%)
Nov 21, 2016 17.10 17.78 17.10 17.73 5,422,797 +1.05(+6.29%)
Nov 18, 2016 17.22 17.37 16.63 16.68 5,453,156 -0.37(-2.18%)
Nov 17, 2016 17.77 17.95 16.97 17.05 4,047,866 -0.38(-2.19%)
Nov 16, 2016 17.74 17.92 17.31 17.43 2,223,521 -0.38(-2.15%)
Nov 15, 2016 17.08 17.88 17.08 17.82 2,739,636 +0.97(+5.76%)
Nov 14, 2016 16.77 16.86 16.37 16.84 3,135,619 +0.08(+0.47%)
Nov 11, 2016 16.55 16.78 16.26 16.77 3,703,867 -0.05(-0.29%)
Nov 10, 2016 16.50 16.96 16.40 16.82 4,703,647 +0.24(+1.42%)
Nov 09, 2016 15.79 16.60 15.71 16.58 4,663,561 +0.88(+5.62%)
Nov 08, 2016 15.78 16.07 15.48 15.70 4,241,186 -0.28(-1.78%)
Nov 07, 2016 16.27 16.34 15.76 15.98 4,347,032 +0.22(+1.37%)
Nov 04, 2016 15.98 16.23 15.75 15.77 3,236,777 -0.31(-1.95%)
Nov 03, 2016 15.94 16.67 15.73 16.08 5,865,118 +0.29(+1.86%)
Nov 02, 2016 15.54 15.87 15.22 15.79 5,675,273 -0.05(-0.31%)
Nov 01, 2016 15.96 16.16 15.68 15.84 7,327,738 +0.09(+0.56%)
Oct 31, 2016 16.03 16.10 15.65 15.75 5,711,957 -0.35(-2.19%)
Oct 28, 2016 17.00 17.30 16.08 16.10 4,774,488 -0.94(-5.52%)
Oct 27, 2016 17.22 17.34 16.82 17.04 6,637,607 +0.07(+0.40%)
Oct 26, 2016 16.50 17.10 16.38 16.97 6,472,196 +0.24(+1.40%)
Oct 25, 2016 17.15 17.37 16.70 16.74 3,522,783 -0.53(-3.06%)
Oct 24, 2016 17.58 17.58 16.86 17.27 5,460,760 -0.19(-1.07%)
Oct 21, 2016 17.17 17.52 17.04 17.45 4,905,938 +0.13(+0.74%)
Oct 20, 2016 16.95 17.40 16.47 17.33 3,270,454 +0.14(+0.80%)
Oct 19, 2016 17.08 17.48 16.86 17.19 4,468,723 +0.24(+1.39%)
Oct 18, 2016 17.48 17.59 16.85 16.95 4,158,295 -0.17(-0.97%)
Oct 17, 2016 17.46 17.55 16.98 17.12 2,875,647 -0.37(-2.13%)
Oct 14, 2016 17.78 17.88 17.39 17.49 2,728,393 -0.21(-1.16%)
Oct 13, 2016 17.56 17.93 17.41 17.70 3,601,335 -0.01(-0.06%)
Oct 12, 2016 17.91 18.00 17.59 17.71 4,162,446 -0.30(-1.69%)
Oct 11, 2016 18.05 18.22 17.85 18.01 3,352,300 -0.15(-0.81%)
Oct 10, 2016 17.95 18.52 18.13 18.16 2,425,612 +0.21(+1.15%)
Oct 07, 2016 18.32 18.36 17.92 17.95 3,106,519 -0.44(-2.40%)
Oct 06, 2016 18.73 18.85 18.01 18.39 4,521,605 -0.21(-1.11%)
Oct 05, 2016 18.46 18.75 18.16 18.60 6,073,121 +0.60(+3.32%)
Oct 04, 2016 18.72 18.78 17.95 18.00 4,293,652 -0.62(-3.32%)
Oct 03, 2016 19.26 19.34 18.41 18.62 4,129,559 -0.52(-2.71%)
Sep 30, 2016 19.08 19.29 18.85 19.14 4,459,990 +0.20(+1.03%)
Sep 29, 2016 18.44 19.08 18.40 18.94 5,274,188 +0.57(+3.09%)
Sep 28, 2016 17.47 18.41 17.08 18.37 6,104,600 +0.97(+5.57%)
Sep 27, 2016 17.63 17.63 17.22 17.40 3,389,153 -0.54(-3.00%)
Sep 26, 2016 18.05 18.25 17.80 17.94 4,755,541 +0.01(+0.05%)
Sep 23, 2016 18.21 18.46 17.77 17.93 6,012,944 -0.40(-2.19%)
Sep 22, 2016 18.06 18.43 17.95 18.33 5,744,333 +0.63(+3.54%)
Sep 21, 2016 17.02 17.77 16.94 17.71 5,337,094 +0.98(+5.86%)
Sep 20, 2016 16.71 16.90 16.35 16.73 3,867,190 -0.02(-0.12%)
Sep 19, 2016 16.87 16.98 16.62 16.75 3,852,221 +0.03(+0.18%)
Sep 16, 2016 16.26 16.78 16.13 16.72 6,680,533 +0.18(+1.07%)
Sep 15, 2016 16.84 17.08 16.44 16.54 4,916,562 -0.14(-0.82%)
Sep 14, 2016 16.86 17.40 16.53 16.68 4,479,008 -0.35(-2.07%)
Sep 13, 2016 17.48 17.70 16.99 17.03 5,897,199 -0.78(-4.40%)
Sep 12, 2016 17.57 17.91 17.40 17.82 4,574,278 +0.04(+0.22%)
Sep 09, 2016 18.57 18.60 17.76 17.78 3,993,661 -1.02(-5.42%)
Sep 08, 2016 19.15 19.30 18.66 18.80 5,687,478 -0.14(-0.72%)
Sep 07, 2016 19.12 19.20 18.69 18.93 3,597,149 -0.03(-0.16%)
Sep 06, 2016 19.00 19.16 18.72 18.96 2,370,441 +0.13(+0.68%)
Sep 02, 2016 18.95 18.83 18.83 18.83 3,406,049 +0.15(+0.79%)
Sep 01, 2016 18.58 19.00 18.49 18.69 4,351,615 -0.03(-0.16%)
Aug 31, 2016 18.93 19.14 18.46 18.72 4,778,803 -0.34(-1.80%)
Aug 30, 2016 19.28 19.76 18.94 19.06 4,196,080 +0.01(+0.05%)
Aug 29, 2016 19.11 19.34 18.97 19.05 4,166,731 -0.15(-0.77%)
Aug 26, 2016 19.39 19.61 18.99 19.20 4,681,326 -0.12(-0.61%)
Aug 25, 2016 19.40 19.71 19.12 19.31 2,906,250 -0.12(-0.61%)
Aug 24, 2016 19.74 19.95 19.39 19.43 3,669,849 -0.51(-2.55%)
Aug 23, 2016 19.75 20.10 19.64 19.94 2,334,096 +0.11(+0.54%)
Aug 22, 2016 19.65 20.05 19.38 19.83 2,680,827 -0.17(-0.83%)
Aug 19, 2016 19.80 20.07 19.71 20.00 3,127,390 +0.01(+0.05%)
Aug 18, 2016 19.46 20.04 19.46 19.99 3,864,448 +0.57(+2.93%)
Aug 17, 2016 19.52 19.69 19.12 19.42 4,689,244 -0.22(-1.10%)
Aug 16, 2016 19.39 19.79 19.11 19.64 4,948,857 +0.14(+0.70%)
Aug 15, 2016 18.96 19.76 18.89 19.50 3,511,815 +0.73(+3.92%)
Aug 12, 2016 18.91 19.10 18.59 18.77 2,512,617 -0.04(-0.21%)
Aug 11, 2016 18.61 19.04 18.54 18.80 3,884,863 +0.43(+2.35%)
Aug 10, 2016 18.81 18.99 18.34 18.37 2,928,458 -0.29(-1.57%)
Aug 09, 2016 18.87 18.91 18.46 18.67 4,039,635 -0.09(-0.47%)
Aug 08, 2016 18.58 19.16 18.57 18.76 3,286,973 +0.38(+2.08%)
Aug 05, 2016 18.20 18.57 17.95 18.37 4,346,333 +0.26(+1.46%)
Aug 04, 2016 17.82 18.37 17.62 18.11 4,640,443 +0.19(+1.04%)
Aug 03, 2016 17.79 17.95 17.26 17.92 4,626,097 +0.50(+2.87%)
Aug 02, 2016 17.18 17.42 16.59 17.42 6,470,029 +0.55(+3.25%)
Aug 01, 2016 17.62 17.62 16.74 16.87 5,231,109 -0.96(-5.38%)
Jul 29, 2016 16.92 17.86 16.75 17.83 8,094,248 +0.76(+4.48%)
Jul 28, 2016 16.41 17.33 16.30 17.07 7,028,617 +0.66(+4.00%)
Jul 27, 2016 16.73 17.11 16.14 16.41 6,183,809 -0.24(-1.41%)
Jul 26, 2016 16.36 16.92 16.22 16.65 4,312,421 +0.22(+1.31%)
Jul 25, 2016 16.70 16.77 16.32 16.43 4,798,534 -0.41(-2.44%)
Jul 22, 2016 17.04 17.12 16.59 16.84 4,100,067 -0.10(-0.58%)
Jul 21, 2016 17.45 17.82 16.87 16.94 4,192,708 -0.61(-3.46%)
Jul 20, 2016 17.16 17.65 16.89 17.55 3,174,169 +0.13(+0.73%)
Jul 19, 2016 17.62 17.70 17.26 17.42 2,106,798 -0.18(-1.00%)
Jul 18, 2016 17.53 17.61 17.12 17.60 2,905,639 +0.04(+0.22%)
Jul 15, 2016 17.60 18.02 17.41 17.56 4,312,937 +0.10(+0.56%)
Jul 14, 2016 17.56 17.68 17.29 17.46 6,470,235 +0.24(+1.37%)
Jul 13, 2016 17.87 17.89 16.68 17.23 7,700,886 -0.66(-3.67%)
Jul 12, 2016 17.74 18.17 17.71 17.88 7,284,864 +0.62(+3.58%)
Jul 11, 2016 17.46 17.66 17.27 17.27 2,985,809 -0.03(-0.17%)
Jul 08, 2016 17.30 17.53 17.16 17.30 5,028,916 +0.37(+2.20%)
Jul 07, 2016 17.49 18.22 16.87 16.92 7,111,345 -0.28(-1.65%)
Jul 06, 2016 16.76 17.32 16.58 17.21 8,222,164 +0.30(+1.80%)
Jul 05, 2016 17.45 17.45 16.51 16.90 3,744,461 -1.02(-5.69%)
Jul 01, 2016 17.41 17.92 17.92 17.92 4,217,431 +0.65(+3.74%)
Jun 30, 2016 17.84 17.85 17.07 17.28 5,320,170 -0.59(-3.29%)
Jun 29, 2016 17.64 17.93 17.27 17.86 6,893,299 +0.50(+2.88%)
Jun 28, 2016 17.25 17.42 17.07 17.36 4,329,568 +0.80(+4.85%)
Jun 27, 2016 16.82 16.98 16.40 16.56 8,035,375 -0.41(-2.42%)
Jun 24, 2016 17.30 17.70 16.75 16.97 8,460,258 -1.34(-7.33%)
Jun 23, 2016 17.99 18.34 17.99 18.31 9,210,213 +0.49(+2.75%)
Jun 22, 2016 17.86 18.14 17.59 17.82 35,037,552 -1.11(-5.85%)
Jun 21, 2016 18.64 18.95 18.30 18.93 3,246,271 +0.34(+1.85%)
Jun 20, 2016 18.97 19.11 18.57 18.59 3,436,889 +0.17(+0.90%)
Jun 17, 2016 18.29 18.56 18.09 18.42 5,787,632 +0.48(+2.68%)
Jun 16, 2016 18.30 18.30 17.44 17.94 4,314,115 -0.72(-3.83%)
Jun 15, 2016 18.58 18.97 18.36 18.66 4,339,498 +0.06(+0.32%)
Jun 14, 2016 18.31 18.67 18.13 18.60 3,993,983 +0.24(+1.28%)
Jun 13, 2016 18.21 18.87 18.06 18.36 3,215,496 -0.06(-0.32%)
Jun 10, 2016 19.05 19.29 18.36 18.42 3,559,832 -1.00(-5.15%)
Jun 09, 2016 19.33 19.69 19.28 19.42 3,422,527 -0.30(-1.54%)
Jun 08, 2016 20.19 20.54 19.61 19.73 4,863,815 -0.16(-0.79%)
Jun 07, 2016 19.87 20.06 19.53 19.88 3,785,813 +0.18(+0.89%)
Jun 06, 2016 19.21 19.77 18.93 19.71 4,824,753 +0.78(+4.14%)
Jun 03, 2016 19.15 19.29 18.40 18.92 3,704,898 -0.21(-1.08%)
Jun 02, 2016 18.46 19.14 18.26 19.13 3,923,864 +0.32(+1.72%)
Jun 01, 2016 17.92 18.93 17.76 18.80 3,718,412 +0.55(+3.01%)
May 31, 2016 18.21 18.68 18.12 18.26 3,743,816 +0.17(+0.92%)
May 27, 2016 17.94 18.09 18.09 18.09 3,085,619 -0.02(-0.11%)
May 26, 2016 18.41 18.66 18.09 18.11 4,637,011 -0.04(-0.22%)
May 25, 2016 17.90 18.48 17.77 18.15 4,614,654 +0.51(+2.89%)
May 24, 2016 17.82 17.90 17.33 17.64 3,943,329 -0.01(-0.06%)
May 23, 2016 17.64 17.83 17.20 17.65 4,211,542 -0.26(-1.48%)
May 20, 2016 17.05 17.98 16.85 17.91 5,379,896 +0.99(+5.85%)
May 19, 2016 17.07 17.33 16.71 16.92 5,616,244 -0.42(-2.43%)
May 18, 2016 18.08 18.31 17.00 17.34 4,882,267 -0.83(-4.58%)
May 17, 2016 17.73 18.33 17.71 18.18 3,560,786 +0.42(+2.37%)
May 16, 2016 17.51 18.01 17.51 17.76 3,267,361 +0.70(+4.08%)
May 13, 2016 17.01 17.72 16.98 17.06 2,960,018 -0.49(-2.79%)
May 12, 2016 18.05 18.32 17.47 17.55 3,990,085 -0.17(-0.94%)
May 11, 2016 17.12 17.95 16.84 17.72 4,910,150 +0.50(+2.90%)
May 10, 2016 16.84 17.24 16.62 17.22 3,014,594 +0.74(+4.52%)
May 09, 2016 16.41 16.58 16.00 16.47 3,560,608 -0.11(-0.65%)
May 06, 2016 16.61 17.17 16.44 16.58 3,855,596 -0.19(-1.11%)
May 05, 2016 17.33 17.59 16.51 16.77 4,700,157 +0.09(+0.53%)
May 04, 2016 17.24 17.54 16.44 16.68 4,821,019 -0.42(-2.46%)
May 03, 2016 17.52 17.93 16.98 17.10 6,282,870 -0.83(-4.65%)
May 02, 2016 17.48 17.94 17.27 17.93 7,687,166 +0.36(+2.06%)
Apr 29, 2016 17.09 18.12 17.03 17.57 8,984,513 +0.78(+4.67%)
Apr 28, 2016 16.96 17.87 16.78 16.79 7,703,478 +0.27(+1.66%)
Apr 27, 2016 16.11 16.77 15.88 16.51 7,557,987 +0.64(+4.01%)
Apr 26, 2016 15.24 15.89 15.10 15.87 4,428,445 +0.85(+5.67%)
Apr 25, 2016 15.41 15.45 14.79 15.02 3,555,804 -0.53(-3.40%)
Apr 22, 2016 15.26 15.75 15.08 15.55 3,544,933 +0.44(+2.92%)
Apr 21, 2016 15.38 15.38 14.66 15.11 5,384,138 -0.13(-0.84%)
Apr 20, 2016 15.17 15.79 15.05 15.24 4,881,395 -0.08(-0.51%)
Apr 19, 2016 14.75 15.60 14.67 15.32 3,767,180 +0.73(+5.04%)
Apr 18, 2016 13.47 14.79 13.26 14.58 3,336,357 +0.31(+2.20%)
Apr 15, 2016 14.40 14.77 14.17 14.27 3,212,464 -0.34(-2.35%)
Apr 14, 2016 14.40 14.66 14.22 14.61 2,757,631 +0.28(+1.98%)
Apr 13, 2016 14.92 14.92 14.22 14.33 5,110,377 -0.60(-4.01%)
Apr 12, 2016 14.35 15.45 14.26 14.92 4,313,669 +0.79(+5.62%)
Apr 11, 2016 14.22 14.46 14.05 14.13 3,055,568 +0.07(+0.49%)
Apr 08, 2016 13.87 14.14 13.58 14.06 3,526,691 +0.67(+4.97%)
Apr 07, 2016 13.40 13.70 13.17 13.40 3,078,465 -0.09(-0.65%)
Apr 06, 2016 13.34 13.54 12.92 13.48 3,880,115 +0.36(+2.76%)
Apr 05, 2016 12.87 13.45 12.79 13.12 4,914,382 +0.11(+0.83%)
Apr 04, 2016 13.53 13.92 12.94 13.01 3,600,490 -0.52(-3.84%)
Apr 01, 2016 13.38 13.61 13.06 13.53 3,915,379 -0.29(-2.13%)
Mar 31, 2016 13.38 13.98 13.37 13.83 6,244,288 +0.42(+3.14%)
Mar 30, 2016 13.50 13.68 13.07 13.41 4,655,490 +0.24(+1.79%)
Mar 29, 2016 12.67 13.20 12.51 13.17 4,244,730 +0.22(+1.66%)
Mar 28, 2016 13.16 13.16 12.49 12.95 3,413,909 -0.17(-1.27%)
Mar 24, 2016 12.35 13.12 13.12 13.12 3,771,788 +0.36(+2.84%)
Mar 23, 2016 13.07 13.36 12.70 12.76 3,473,669 -0.38(-2.91%)
Mar 22, 2016 12.97 13.34 12.92 13.14 3,747,930 -0.02(-0.15%)
Mar 21, 2016 12.90 13.29 12.78 13.16 3,377,427 +0.24(+1.82%)
Mar 18, 2016 13.21 13.46 12.68 12.93 8,993,596 -0.16(-1.20%)
Mar 17, 2016 13.16 13.44 12.85 13.08 5,151,492 +0.14(+1.06%)
Mar 16, 2016 12.71 13.06 12.27 12.94 5,592,411 +0.50(+4.02%)
Mar 15, 2016 12.30 12.53 11.96 12.45 5,524,327 -0.19(-1.47%)
Mar 14, 2016 11.79 12.65 11.55 12.63 6,299,843 +0.28(+2.30%)
Mar 11, 2016 11.82 12.45 11.81 12.35 6,739,272 +0.89(+7.78%)
Mar 10, 2016 11.35 11.70 11.07 11.46 8,504,741 -0.03(-0.26%)
Mar 09, 2016 10.44 11.66 10.25 11.48 10,717,549 +1.29(+12.69%)
Mar 08, 2016 10.03 10.62 9.525 10.19 13,142,842 +0.01(+0.10%)
Mar 07, 2016 10.74 11.17 10.01 10.18 11,433,896 -0.54(-5.03%)
Mar 04, 2016 10.61 10.70 10.18 10.72 11,191,324 +0.36(+3.50%)
Mar 03, 2016 9.927 10.50 9.809 10.36 18,669,158 +0.36(+3.63%)
Mar 02, 2016 9.388 10.10 9.231 9.995 15,346,267 +0.58(+6.14%)
Mar 01, 2016 9.633 9.682 8.986 9.417 15,725,499 -0.15(-1.54%)
Feb 29, 2016 9.946 10.05 9.417 9.564 44,674,060 -0.98(-9.29%)
Feb 26, 2016 11.11 11.41 10.42 10.54 7,166,532 +0.14(+1.32%)
Feb 25, 2016 9.888 10.85 9.799 10.41 8,091,277 +0.28(+2.81%)
Feb 24, 2016 9.476 10.15 9.417 10.12 4,563,559 +0.31(+3.20%)
Feb 23, 2016 10.78 10.81 9.760 9.809 5,595,464 -1.20(-10.86%)
Feb 22, 2016 10.86 11.20 10.39 11.00 4,914,150 +0.70(+6.75%)
Feb 19, 2016 10.09 10.58 9.770 10.31 6,349,341 -0.05(-0.47%)
Feb 18, 2016 10.99 11.10 9.770 10.36 5,329,834 -0.43(-4.00%)
Feb 17, 2016 9.907 10.92 9.731 10.79 5,332,552 +0.87(+8.79%)
Feb 16, 2016 10.51 10.65 9.643 9.917 5,108,584 -0.45(-4.35%)
Feb 12, 2016 10.55 10.37 10.37 10.37 4,329,785 +0.00(+0.00%)
Feb 11, 2016 10.12 10.57 9.946 10.37 4,891,523 -0.03(-0.28%)
Feb 10, 2016 10.49 11.25 9.971 10.40 4,129,513 -0.31(-2.93%)
Feb 09, 2016 10.96 11.18 10.09 10.71 4,944,813 -0.62(-5.45%)
Feb 08, 2016 11.00 11.42 10.68 11.33 5,261,186 -0.06(-0.52%)
Feb 05, 2016 11.57 11.75 10.75 11.39 4,942,103 -0.47(-3.97%)
Feb 04, 2016 11.91 12.33 11.48 11.86 4,979,244 +0.06(+0.50%)
Feb 03, 2016 11.46 11.80 10.53 11.80 5,225,628 +0.60(+5.34%)
Feb 02, 2016 11.50 11.53 10.93 11.20 4,853,477 -0.76(-6.39%)
Feb 01, 2016 12.17 12.30 11.68 11.96 4,267,461 -0.60(-4.76%)
Jan 29, 2016 11.94 12.60 11.94 12.56 5,177,819 +0.75(+6.39%)
Jan 28, 2016 11.75 12.18 11.27 11.81 4,335,152 +0.78(+7.11%)
Jan 27, 2016 10.68 11.49 10.48 11.02 4,702,484 +0.20(+1.81%)
Jan 26, 2016 9.966 10.88 9.765 10.83 3,632,879 +1.18(+12.18%)
Jan 25, 2016 10.20 10.66 9.643 9.652 4,979,129 -1.01(-9.47%)
Jan 22, 2016 10.46 10.89 10.30 10.66 5,397,105 +0.83(+8.47%)
Jan 21, 2016 8.966 9.927 8.819 9.829 10,679,823 +0.73(+7.97%)
Jan 20, 2016 8.427 9.318 8.369 9.104 6,788,870 -0.15(-1.59%)
Jan 19, 2016 10.47 10.48 9.074 9.251 5,854,107 -1.12(-10.78%)
Jan 15, 2016 10.35 10.37 10.37 10.37 5,554,563 -0.60(-5.45%)
Jan 14, 2016 10.75 11.22 10.50 10.97 4,521,950 +0.31(+2.94%)
Jan 13, 2016 11.36 11.50 10.52 10.65 5,790,906 -0.50(-4.48%)
Jan 12, 2016 11.62 11.85 10.76 11.15 4,356,234 -0.17(-1.47%)
Jan 11, 2016 11.71 11.76 11.11 11.32 4,832,154 -0.40(-3.43%)
Jan 08, 2016 11.82 12.07 11.43 11.72 5,866,145 +0.01(+0.08%)
Jan 07, 2016 11.82 12.48 11.57 11.71 6,518,595 -0.54(-4.40%)
Jan 06, 2016 12.86 12.93 12.11 12.25 4,706,961 -1.22(-9.02%)
Jan 05, 2016 13.55 13.61 12.94 13.46 3,726,950 -0.09(-0.65%)
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.