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 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%)
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.