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, 2017 9.682 9.809 9.417 9.799 4,968,075 -0.01(-0.10%)
May 30, 2017 10.17 10.23 9.799 9.809 4,305,530 -0.51(-4.94%)
May 26, 2017 10.20 10.46 10.14 10.32 3,702,025 +0.08(+0.77%)
May 25, 2017 10.71 11.05 10.10 10.24 4,159,253 -0.55(-5.09%)
May 24, 2017 10.84 11.00 10.69 10.79 3,733,615 -0.09(-0.81%)
May 23, 2017 10.92 10.99 10.80 10.88 3,001,253 -0.03(-0.27%)
May 22, 2017 11.23 11.26 10.87 10.91 2,763,358 -0.17(-1.50%)
May 19, 2017 10.99 11.11 10.94 11.07 3,790,290 +0.21(+1.89%)
May 18, 2017 10.84 11.05 10.76 10.87 2,992,084 -0.08(-0.72%)
May 17, 2017 11.25 11.25 10.89 10.95 3,832,444 -0.30(-2.70%)
May 16, 2017 11.32 11.46 11.09 11.25 3,389,990 +0.00(+0.00%)
May 15, 2017 11.46 11.53 11.20 11.25 3,467,088 +0.17(+1.50%)
May 12, 2017 11.31 11.48 11.01 11.08 3,305,732 -0.27(-2.42%)
May 11, 2017 11.60 11.72 11.34 11.36 3,795,717 -0.22(-1.86%)
May 10, 2017 11.43 11.68 11.34 11.57 3,960,504 +0.29(+2.61%)
May 09, 2017 11.40 11.47 11.21 11.28 2,758,564 -0.12(-1.03%)
May 08, 2017 11.13 11.47 11.13 11.40 3,584,535 +0.16(+1.40%)
May 05, 2017 10.65 11.26 10.61 11.24 4,353,333 +0.65(+6.10%)
May 04, 2017 10.86 10.94 10.43 10.59 5,800,461 -0.40(-3.65%)
May 03, 2017 11.07 11.20 10.89 10.99 4,131,820 -0.15(-1.32%)
May 02, 2017 11.45 11.52 10.90 11.14 5,500,114 -0.30(-2.65%)
May 01, 2017 11.51 11.59 11.35 11.45 4,060,805 -0.13(-1.10%)
Apr 28, 2017 11.50 11.71 11.28 11.57 5,610,020 +0.18(+1.55%)
Apr 27, 2017 12.01 12.64 11.09 11.40 11,844,339 -0.23(-1.94%)
Apr 26, 2017 11.44 11.72 11.40 11.62 7,671,305 +0.07(+0.59%)
Apr 25, 2017 11.05 11.57 10.94 11.55 6,273,841 +0.53(+4.80%)
Apr 24, 2017 10.96 11.14 10.75 11.02 5,678,190 +0.20(+1.81%)
Apr 21, 2017 10.74 10.96 10.70 10.83 4,379,068 +0.06(+0.55%)
Apr 20, 2017 10.82 11.00 10.75 10.77 4,303,831 +0.02(+0.18%)
Apr 19, 2017 10.98 11.19 10.70 10.75 5,916,757 -0.24(-2.14%)
Apr 18, 2017 11.14 11.26 10.89 10.98 4,636,949 -0.25(-2.27%)
Apr 17, 2017 11.26 11.34 10.98 11.24 4,937,195 -0.01(-0.09%)
Apr 13, 2017 11.66 11.81 11.22 11.25 7,216,346 -0.28(-2.46%)
Apr 12, 2017 11.91 12.03 11.49 11.53 7,241,577 -0.39(-3.29%)
Apr 11, 2017 12.11 12.13 11.88 11.93 4,566,403 -0.20(-1.62%)
Apr 10, 2017 12.05 12.28 12.03 12.12 4,205,720 +0.17(+1.39%)
Apr 07, 2017 12.04 12.14 11.91 11.96 3,891,934 -0.08(-0.65%)
Apr 06, 2017 12.10 12.27 11.89 12.03 6,563,296 +0.05(+0.41%)
Apr 05, 2017 12.78 12.89 11.97 11.98 8,861,511 -0.64(-5.05%)
Apr 04, 2017 12.64 12.85 12.54 12.62 5,842,762 +0.03(+0.23%)
Apr 03, 2017 12.44 12.72 12.27 12.59 5,351,306 +0.14(+1.10%)
Mar 31, 2017 12.05 12.57 12.02 12.45 6,552,989 +0.37(+3.08%)
Mar 30, 2017 12.77 12.84 11.98 12.08 7,719,775 -0.58(-4.57%)
Mar 29, 2017 12.48 12.87 12.48 12.66 4,658,211 +0.11(+0.86%)
Mar 28, 2017 12.00 12.59 12.00 12.55 5,415,374 +0.64(+5.34%)
Mar 27, 2017 11.56 11.97 11.47 11.92 5,128,110 +0.04(+0.33%)
Mar 24, 2017 11.77 11.96 11.71 11.88 3,964,948 +0.14(+1.17%)
Mar 23, 2017 11.83 11.87 11.60 11.74 5,347,159 -0.20(-1.64%)
Mar 22, 2017 12.16 12.27 11.89 11.94 5,385,703 -0.35(-2.87%)
Mar 21, 2017 12.71 12.74 12.26 12.29 4,436,458 -0.49(-3.83%)
Mar 20, 2017 12.74 12.82 12.61 12.78 2,801,497 -0.12(-0.91%)
Mar 17, 2017 13.26 13.32 12.89 12.90 5,670,619 -0.24(-1.79%)
Mar 16, 2017 13.27 13.40 13.04 13.13 4,046,896 -0.11(-0.81%)
Mar 15, 2017 12.65 13.26 12.53 13.24 4,737,538 +0.76(+6.13%)
Mar 14, 2017 12.39 12.49 12.12 12.47 4,928,255 -0.19(-1.47%)
Mar 13, 2017 12.61 12.80 12.53 12.66 3,871,021 +0.01(+0.08%)
Mar 10, 2017 12.76 12.85 12.29 12.65 4,004,933 -0.01(-0.08%)
Mar 09, 2017 12.66 12.77 12.25 12.66 5,221,097 -0.11(-0.84%)
Mar 08, 2017 13.37 13.40 12.71 12.77 5,113,741 -0.69(-5.10%)
Mar 07, 2017 13.68 13.77 13.35 13.45 4,171,999 -0.13(-0.94%)
Mar 06, 2017 13.71 13.73 13.42 13.58 3,680,244 -0.19(-1.35%)
Mar 03, 2017 13.79 14.02 13.68 13.77 3,461,357 +0.01(+0.07%)
Mar 02, 2017 13.78 13.98 13.72 13.76 3,227,069 -0.23(-1.61%)
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.