QEP Resources (NY: QEP )

2.000 USD +0.240 (+13.64%)
Official Closing Price Updated: 7:56 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 1.780 2.050 1.720 2.000 9,608,597 +0.24(+13.64%)
Dec 02, 2020 1.550 1.860 1.550 1.760 12,094,845 +0.18(+11.39%)
Dec 01, 2020 1.650 1.730 1.550 1.580 5,534,449 -0.03(-1.86%)
Nov 30, 2020 1.700 1.750 1.550 1.610 6,988,742 -0.16(-9.04%)
Nov 27, 2020 1.800 1.825 1.690 1.770 4,273,700 -0.01(-0.56%)
Nov 25, 2020 1.740 1.780 1.615 1.780 6,395,300 +0.01(+0.56%)
Nov 24, 2020 1.690 1.870 1.660 1.770 12,164,728 +0.24(+15.69%)
Nov 23, 2020 1.310 1.560 1.310 1.530 7,504,356 +0.23(+17.69%)
Nov 20, 2020 1.300 1.330 1.240 1.300 3,714,000 +0.00(+0.00%)
Nov 19, 2020 1.300 1.350 1.220 1.300 4,808,493 -0.01(-0.76%)
Nov 18, 2020 1.160 1.360 1.150 1.310 10,635,602 +0.18(+15.93%)
Nov 17, 2020 1.060 1.130 1.040 1.130 4,080,585 +0.04(+3.67%)
Nov 16, 2020 1.100 1.140 1.090 1.090 3,592,898 +0.03(+2.83%)
Nov 13, 2020 1.000 1.080 1.000 1.060 2,996,700 +0.03(+2.91%)
Nov 12, 2020 1.010 1.050 0.9900 1.030 3,182,176 -0.02(-1.90%)
Nov 11, 2020 1.080 1.120 1.030 1.050 2,604,495 +0.00(+0.00%)
Nov 10, 2020 1.050 1.080 1.000 1.050 2,984,507 +0.00(+0.00%)
Nov 09, 2020 0.9900 1.140 0.9400 1.050 7,725,289 +0.16(+17.98%)
Nov 06, 2020 0.8900 0.9070 0.8760 0.8900 2,010,500 -0.02(-1.66%)
Nov 05, 2020 0.9000 0.9340 0.8830 0.9050 1,566,113 -0.01(-0.55%)
Nov 04, 2020 0.9400 0.9400 0.8600 0.9100 1,433,506 -0.02(-1.71%)
Nov 03, 2020 0.9700 0.9800 0.9159 0.9258 2,038,104 -0.02(-2.60%)
Nov 02, 2020 0.9117 0.9700 0.8820 0.9505 4,327,962 +0.05(+5.61%)
Oct 30, 2020 0.9200 0.9200 0.8700 0.9000 4,754,300 -0.04(-4.26%)
Oct 29, 2020 0.9000 0.9400 0.8401 0.9400 3,408,703 +0.07(+7.97%)
Oct 28, 2020 0.9000 0.9100 0.8600 0.8706 3,884,740 -0.06(-6.39%)
Oct 27, 2020 0.9200 0.9560 0.9103 0.9300 1,675,391 +0.00(+0.46%)
Oct 26, 2020 0.9250 0.9600 0.9039 0.9257 3,183,448 -0.03(-3.22%)
Oct 23, 2020 0.9360 0.9699 0.9201 0.9565 1,707,700 +0.02(+1.76%)
Oct 22, 2020 0.9000 0.9600 0.8900 0.9400 1,404,375 +0.05(+5.81%)
Oct 21, 2020 0.9290 0.9374 0.8802 0.8884 2,520,604 -0.03(-3.01%)
Oct 20, 2020 0.9300 0.9500 0.9100 0.9160 1,635,573 -0.02(-1.71%)
Oct 19, 2020 0.9500 0.9600 0.9100 0.9319 1,125,928 -0.00(-0.47%)
Oct 16, 2020 0.9600 0.9770 0.9307 0.9363 2,574,600 -0.04(-4.46%)
Oct 15, 2020 0.9400 0.9900 0.9300 0.9800 1,625,405 +0.02(+2.08%)
Oct 14, 2020 0.9470 1.020 0.9400 0.9600 3,613,343 +0.03(+3.59%)
Oct 13, 2020 0.9337 0.9800 0.9201 0.9267 1,880,580 -0.01(-1.31%)
Oct 12, 2020 1.020 1.020 0.9250 0.9390 2,579,325 -0.05(-5.00%)
Oct 09, 2020 1.090 1.100 0.9726 0.9884 3,234,200 -0.06(-5.87%)
Oct 08, 2020 0.9800 1.080 0.9600 1.050 2,573,961 +0.10(+10.53%)
Oct 07, 2020 0.9700 0.9700 0.9300 0.9500 1,874,030 +0.00(+0.35%)
Oct 06, 2020 0.9400 0.9847 0.9232 0.9467 4,770,454 +0.03(+2.90%)
Oct 05, 2020 0.9100 0.9472 0.9001 0.9200 2,732,134 +0.03(+3.84%)
Oct 02, 2020 0.8500 0.9290 0.8400 0.8860 3,327,900 +0.01(+0.59%)
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.