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 (%)
Nov 30, 2010 33.85 34.56 33.44 34.13 1,126,324 -0.10(-0.28%)
Nov 29, 2010 33.78 34.40 33.15 34.23 368,386 +0.31(+0.92%)
Nov 26, 2010 34.26 34.48 33.63 33.91 223,610 -0.62(-1.80%)
Nov 24, 2010 33.54 34.54 34.54 34.54 1,114,584 +1.19(+3.58%)
Nov 23, 2010 34.21 34.27 32.97 33.34 822,773 -1.19(-3.43%)
Nov 22, 2010 33.70 34.91 33.36 34.53 1,385,498 +0.75(+2.21%)
Nov 19, 2010 33.36 33.82 32.82 33.78 975,475 +0.50(+1.49%)
Nov 18, 2010 33.04 33.71 32.86 33.28 1,053,775 +0.62(+1.90%)
Nov 17, 2010 32.05 33.04 31.97 32.66 1,105,327 +0.72(+2.25%)
Nov 16, 2010 32.18 32.33 31.33 31.94 601,593 -0.37(-1.14%)
Nov 15, 2010 32.25 33.26 32.25 32.31 1,242,979 +0.26(+0.82%)
Nov 12, 2010 32.58 32.80 31.62 32.05 545,995 -0.84(-2.54%)
Nov 11, 2010 32.42 33.03 32.39 32.88 527,947 +0.18(+0.56%)
Nov 10, 2010 32.44 32.86 31.99 32.70 529,837 +0.15(+0.45%)
Nov 09, 2010 32.68 33.81 32.09 32.55 1,886,850 +0.09(+0.27%)
Nov 08, 2010 32.40 32.57 31.63 32.47 1,055,143 -0.04(-0.12%)
Nov 05, 2010 33.21 33.31 32.09 32.51 1,064,735 -0.70(-2.11%)
Nov 04, 2010 33.47 33.74 32.81 33.21 885,614 +0.17(+0.50%)
Nov 03, 2010 32.80 33.04 32.13 33.04 703,135 +0.58(+1.80%)
Nov 02, 2010 32.22 32.65 31.74 32.46 763,374 +0.51(+1.58%)
Nov 01, 2010 32.44 32.86 31.43 31.95 817,655 -0.14(-0.42%)
Oct 29, 2010 31.43 32.54 31.36 32.09 953,292 +0.60(+1.91%)
Oct 28, 2010 30.98 31.57 30.79 31.49 937,233 +0.64(+2.08%)
Oct 27, 2010 29.25 31.28 29.25 30.84 1,185,146 +0.29(+0.95%)
Oct 25, 2010 31.07 31.13 30.49 30.55 452,074 -0.34(-1.10%)
Oct 22, 2010 31.01 31.01 30.52 30.89 482,845 +0.02(+0.06%)
Oct 21, 2010 30.72 31.32 30.16 30.87 601,827 +0.16(+0.51%)
Oct 20, 2010 30.70 31.09 30.45 30.72 821,769 +0.14(+0.45%)
Oct 19, 2010 30.36 30.77 29.83 30.58 1,236,865 -0.38(-1.22%)
Oct 18, 2010 30.20 31.09 30.09 30.96 1,108,081 +0.70(+2.31%)
Oct 15, 2010 29.78 30.30 29.58 30.26 1,377,296 +0.60(+2.03%)
Oct 14, 2010 29.51 29.92 29.29 29.66 1,130,157 +0.04(+0.13%)
Oct 13, 2010 29.01 29.73 28.84 29.62 1,676,811 +0.79(+2.73%)
Oct 12, 2010 29.22 29.32 28.70 28.83 1,169,863 -0.51(-1.72%)
Oct 11, 2010 29.42 29.56 29.24 29.34 523,133 -0.15(-0.49%)
Oct 08, 2010 29.48 29.84 29.43 29.48 995,431 -0.10(-0.33%)
Oct 07, 2010 29.94 30.10 29.37 29.58 801,558 -0.33(-1.10%)
Oct 06, 2010 29.52 29.95 29.29 29.91 1,278,589 +0.39(+1.32%)
Oct 05, 2010 29.37 29.70 29.33 29.52 924,412 +0.34(+1.17%)
Oct 04, 2010 29.46 29.61 29.09 29.18 576,510 -0.30(-1.02%)
Oct 01, 2010 29.48 30.01 29.35 29.48 1,094,305 +0.20(+0.69%)
Sep 30, 2010 29.28 29.87 28.96 29.28 6,587 +0.26(+0.88%)
Sep 29, 2010 28.96 29.19 28.77 29.03 913,068 +0.04(+0.13%)
Sep 28, 2010 28.32 29.03 27.92 28.99 586,611 +0.65(+2.30%)
Sep 27, 2010 28.46 28.66 28.30 28.34 634,865 -0.17(-0.58%)
Sep 24, 2010 28.70 28.88 28.41 28.50 1,172,904 +0.04(+0.14%)
Sep 23, 2010 28.46 28.64 28.24 28.46 1,384,983 +0.00(+0.00%)
Sep 22, 2010 28.52 28.74 28.16 28.46 1,485,809 +0.06(+0.21%)
Sep 21, 2010 28.85 28.86 27.83 28.41 1,736,499 -0.51(-1.78%)
Sep 20, 2010 28.47 29.14 28.03 28.92 859,003 +0.56(+1.99%)
Sep 17, 2010 28.36 29.30 28.23 28.36 3,087,894 -0.66(-2.28%)
Sep 15, 2010 28.78 29.04 28.56 29.02 476,963 +0.11(+0.37%)
Sep 14, 2010 28.93 29.00 28.44 28.91 965,398 -0.00(-0.02%)
Sep 13, 2010 29.62 29.62 28.18 28.92 1,615,677 -0.30(-1.01%)
Sep 10, 2010 29.22 29.36 28.98 29.21 1,015,737 -0.01(-0.03%)
Sep 09, 2010 29.88 30.15 29.14 29.22 395,010 -0.46(-1.54%)
Sep 08, 2010 29.97 30.41 29.40 29.68 900,004 -0.74(-2.43%)
Sep 07, 2010 30.57 30.84 30.36 30.42 191 -0.43(-1.39%)
Sep 03, 2010 30.78 30.94 30.22 30.84 635,240 +0.43(+1.41%)
Sep 02, 2010 29.96 30.65 29.47 30.42 562,205 +0.53(+1.79%)
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.