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 (%)
May 29, 2020 0.9300 0.9685 0.8500 0.8536 12,639,000 -0.08(-8.22%)
May 28, 2020 0.9500 1.000 0.9000 0.9300 9,731,406 -0.06(-6.06%)
May 27, 2020 1.030 1.040 0.9000 0.9900 11,347,812 +0.01(+1.02%)
May 26, 2020 0.8100 0.9800 0.8000 0.9800 17,350,824 +0.19(+23.52%)
May 22, 2020 0.7656 0.8000 0.7611 0.7934 4,954,800 +0.01(+1.72%)
May 21, 2020 0.7801 0.8043 0.7500 0.7800 6,366,793 -0.02(-2.50%)
May 20, 2020 0.8000 0.8200 0.7700 0.8000 6,019,915 +0.03(+3.76%)
May 19, 2020 0.8400 0.8400 0.7700 0.7710 6,301,513 -0.03(-3.63%)
May 18, 2020 0.8100 0.8800 0.7700 0.8000 10,970,486 +0.07(+9.62%)
May 15, 2020 0.7014 0.7500 0.6625 0.7298 4,708,900 +0.04(+5.77%)
May 14, 2020 0.7000 0.7300 0.6000 0.6900 7,321,126 -0.02(-2.83%)
May 13, 2020 0.8100 0.8150 0.7000 0.7101 7,139,925 -0.10(-12.33%)
May 12, 2020 0.8500 0.9000 0.8000 0.8100 10,008,648 -0.03(-3.98%)
May 11, 2020 0.8155 0.8700 0.7910 0.8436 6,738,231 +0.01(+1.02%)
May 08, 2020 0.8000 0.8500 0.7700 0.8351 6,513,000 +0.05(+5.71%)
May 07, 2020 0.7900 0.8200 0.7800 0.7900 6,183,162 +0.02(+2.73%)
May 06, 2020 0.8700 0.8770 0.7101 0.7690 10,840,533 -0.09(-10.13%)
May 05, 2020 0.9600 0.9700 0.8500 0.8557 12,119,868 -0.04(-4.27%)
May 04, 2020 0.8712 0.9400 0.7800 0.8939 11,186,816 -0.03(-2.85%)
May 01, 2020 0.9500 1.020 0.8200 0.9201 16,180,100 -0.07(-6.68%)
Apr 30, 2020 1.170 1.200 0.8800 0.9860 53,829,736 +0.27(+36.94%)
Apr 29, 2020 0.6300 0.7500 0.5900 0.7200 24,158,530 +0.17(+30.91%)
Apr 28, 2020 0.5100 0.5600 0.5000 0.5500 9,496,017 +0.07(+14.58%)
Apr 27, 2020 0.4900 0.5000 0.4300 0.4800 10,775,340 -0.06(-10.60%)
Apr 24, 2020 0.6900 0.7100 0.5100 0.5369 19,941,500 -0.02(-4.13%)
Apr 23, 2020 0.5700 0.6400 0.5000 0.5600 25,881,758 +0.13(+31.30%)
Apr 22, 2020 0.3600 0.4444 0.3600 0.4265 14,572,983 +0.08(+23.80%)
Apr 21, 2020 0.2900 0.3450 0.2850 0.3445 13,251,564 +0.05(+15.29%)
Apr 20, 2020 0.2970 0.3196 0.2720 0.2988 11,852,935 -0.01(-3.61%)
Apr 17, 2020 0.3248 0.3250 0.2864 0.3100 9,267,700 +0.03(+10.71%)
Apr 16, 2020 0.3300 0.3300 0.2800 0.2800 9,243,675 -0.03(-9.68%)
Apr 15, 2020 0.3600 0.3600 0.2800 0.3100 15,247,172 -0.05(-13.17%)
Apr 14, 2020 0.3800 0.3895 0.3570 0.3570 6,430,758 -0.02(-4.37%)
Apr 13, 2020 0.4170 0.4400 0.3600 0.3733 12,098,299 +0.00(+0.89%)
Apr 09, 2020 0.3900 0.4498 0.3501 0.3700 13,919,400 +0.02(+4.34%)
Apr 08, 2020 0.3781 0.3950 0.3270 0.3546 11,799,669 -0.02(-4.16%)
Apr 07, 2020 0.3800 0.4100 0.3600 0.3700 10,506,776 +0.01(+2.78%)
Apr 06, 2020 0.3700 0.3800 0.3100 0.3600 9,172,828 +0.00(+0.59%)
Apr 03, 2020 0.3300 0.3796 0.2810 0.3579 12,241,701 +0.07(+23.58%)
Apr 02, 2020 0.3100 0.3300 0.2800 0.2896 12,067,788 +0.01(+4.14%)
Apr 01, 2020 0.3200 0.3220 0.2625 0.2781 11,608,675 -0.06(-16.86%)
Mar 31, 2020 0.3400 0.3401 0.3109 0.3345 9,640,693 +0.02(+7.90%)
Mar 30, 2020 0.4000 0.4000 0.3100 0.3100 12,719,701 -0.07(-18.55%)
Mar 27, 2020 0.4000 0.4004 0.3750 0.3806 6,157,700 -0.02(-4.78%)
Mar 26, 2020 0.4281 0.4297 0.3824 0.3997 6,287,783 -0.03(-6.72%)
Mar 25, 2020 0.4130 0.4640 0.3901 0.4285 8,821,499 -0.00(-0.37%)
Mar 24, 2020 0.4100 0.5200 0.3760 0.4301 7,634,623 +0.05(+12.86%)
Mar 23, 2020 0.4206 0.4278 0.3800 0.3811 8,131,783 -0.03(-6.43%)
Mar 20, 2020 0.4720 0.4956 0.4000 0.4073 13,689,900 -0.05(-11.36%)
Mar 19, 2020 0.4500 0.5000 0.4002 0.4595 12,863,924 +0.06(+14.87%)
Mar 18, 2020 0.4700 0.5400 0.3800 0.4000 7,966,665 -0.08(-17.10%)
Mar 17, 2020 0.6400 0.6400 0.4521 0.4825 10,885,794 -0.08(-14.07%)
Mar 16, 2020 0.4900 0.8783 0.4900 0.5615 14,161,772 -0.30(-34.71%)
Mar 13, 2020 0.6600 0.8700 0.4840 0.8600 20,224,400 +0.33(+61.38%)
Mar 12, 2020 0.6220 0.7191 0.4900 0.5329 14,759,508 -0.08(-12.64%)
Mar 11, 2020 0.6200 0.7440 0.5500 0.6100 13,537,400 -0.04(-6.15%)
Mar 10, 2020 0.7700 0.8200 0.5100 0.6500 19,041,730 +0.06(+9.26%)
Mar 09, 2020 0.9200 0.9200 0.5000 0.5949 27,921,752 -0.85(-58.69%)
Mar 06, 2020 1.800 1.820 1.405 1.440 12,194,301 -0.44(-23.40%)
Mar 05, 2020 2.040 2.080 1.870 1.880 5,612,215 -0.21(-10.05%)
Mar 04, 2020 2.110 2.248 2.001 2.090 7,555,739 +0.05(+2.43%)
Mar 03, 2020 2.209 2.209 1.991 2.040 10,091,382 -0.11(-5.07%)
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.