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 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%)
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.