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 29, 2012 29.11 30.01 28.98 29.97 2,769,561 +1.63(+5.75%)
Jun 28, 2012 27.31 28.60 27.18 28.34 3,011,699 +0.79(+2.87%)
Jun 27, 2012 25.63 27.74 25.62 27.55 2,589,758 +2.05(+8.04%)
Jun 26, 2012 24.49 25.78 24.49 25.50 1,762,469 +0.98(+4.00%)
Jun 25, 2012 24.99 25.06 24.34 24.52 1,689,953 -0.91(-3.58%)
Jun 22, 2012 25.28 25.61 24.60 25.43 3,783,989 +0.37(+1.48%)
Jun 21, 2012 26.70 26.76 25.01 25.06 2,623,454 -1.59(-5.97%)
Jun 20, 2012 27.45 27.69 26.45 26.65 1,519,748 -0.84(-3.06%)
Jun 19, 2012 27.62 27.91 27.21 27.49 1,478,411 +0.01(+0.04%)
Jun 18, 2012 27.20 27.57 26.92 27.48 2,250,110 -0.02(-0.07%)
Jun 15, 2012 26.55 27.55 26.39 27.50 1,960,833 +1.07(+4.05%)
Jun 14, 2012 25.76 26.55 25.54 26.43 2,012,549 +0.78(+3.04%)
Jun 13, 2012 25.99 26.50 25.50 25.65 1,239,468 -0.62(-2.36%)
Jun 12, 2012 25.91 26.29 25.56 26.27 784,321 +0.50(+1.94%)
Jun 11, 2012 26.63 26.72 25.73 25.77 937,464 -0.52(-1.98%)
Jun 08, 2012 26.31 26.40 25.76 26.29 974,993 -0.14(-0.53%)
Jun 07, 2012 27.39 27.64 26.30 26.43 1,170,212 -0.47(-1.75%)
Jun 06, 2012 26.11 26.90 26.04 26.90 1,197,267 +1.14(+4.43%)
Jun 05, 2012 25.22 26.00 25.07 25.76 1,340,194 +0.45(+1.78%)
Jun 04, 2012 25.67 25.71 24.76 25.31 2,043,497 -0.01(-0.04%)
Jun 01, 2012 25.72 25.72 24.95 25.32 2,149,827 -1.00(-3.80%)
May 31, 2012 26.22 26.60 25.35 26.32 1,684,473 +0.15(+0.57%)
May 30, 2012 26.98 26.98 26.03 26.17 1,085,288 -1.30(-4.73%)
May 29, 2012 27.02 27.62 26.88 27.47 1,056,058 +0.83(+3.12%)
May 25, 2012 26.21 26.75 26.21 26.64 1,108,652 +0.39(+1.49%)
May 24, 2012 27.17 27.17 25.89 26.25 2,194,123 -0.83(-3.06%)
May 23, 2012 26.63 27.09 25.86 27.08 1,918,279 +0.20(+0.74%)
May 22, 2012 27.35 27.66 26.63 26.88 2,389,688 -0.39(-1.43%)
May 21, 2012 26.30 27.37 26.16 27.27 1,494,876 +0.99(+3.77%)
May 18, 2012 27.00 27.18 26.17 26.28 2,185,414 -0.51(-1.90%)
May 17, 2012 26.92 27.51 26.58 26.79 1,971,544 -0.10(-0.37%)
May 16, 2012 27.40 27.97 26.88 26.89 1,210,254 -0.34(-1.25%)
May 15, 2012 28.64 28.74 27.15 27.23 2,092,192 -1.41(-4.92%)
May 14, 2012 28.83 28.94 28.55 28.64 1,345,896 -0.69(-2.35%)
May 11, 2012 29.31 30.11 29.02 29.33 1,027,863 -0.22(-0.74%)
May 10, 2012 30.41 30.46 29.42 29.55 1,352,321 -0.49(-1.63%)
May 09, 2012 29.62 30.37 29.36 30.04 1,404,036 -0.21(-0.69%)
May 08, 2012 30.00 30.40 29.19 30.25 2,344,920 -0.04(-0.13%)
May 07, 2012 29.79 30.53 29.51 30.29 1,748,683 +0.37(+1.24%)
May 04, 2012 29.49 30.22 29.43 29.92 2,347,257 +0.05(+0.17%)
May 03, 2012 30.28 30.34 29.73 29.87 1,788,445 -0.42(-1.39%)
May 02, 2012 31.07 31.19 30.21 30.29 1,957,977 -1.20(-3.81%)
May 01, 2012 30.81 31.72 30.61 31.49 1,710,893 +0.68(+2.21%)
Apr 30, 2012 30.58 30.95 30.26 30.81 2,444,741 +0.19(+0.62%)
Apr 27, 2012 30.79 31.05 30.39 30.62 1,529,091 +0.04(+0.13%)
Apr 26, 2012 29.95 30.84 29.79 30.58 2,427,543 +0.44(+1.46%)
Apr 25, 2012 29.50 30.24 28.21 30.14 4,590,971 +0.14(+0.47%)
Apr 24, 2012 29.95 30.36 29.50 30.00 1,825,600 +0.20(+0.67%)
Apr 23, 2012 28.75 30.10 28.52 29.80 1,847,499 +0.48(+1.64%)
Apr 20, 2012 29.58 29.97 29.15 29.32 1,106,283 -0.10(-0.34%)
Apr 19, 2012 29.42 29.77 29.13 29.42 1,099,853 +0.07(+0.24%)
Apr 18, 2012 29.52 29.63 29.02 29.35 889,645 -0.40(-1.34%)
Apr 17, 2012 28.73 29.99 28.68 29.75 1,794,412 +1.35(+4.75%)
Apr 16, 2012 28.65 28.76 27.85 28.40 1,461,114 -0.02(-0.07%)
Apr 13, 2012 28.84 28.91 28.18 28.42 1,307,088 -0.57(-1.97%)
Apr 12, 2012 28.05 29.04 28.01 28.99 1,368,620 +1.01(+3.61%)
Apr 11, 2012 28.63 28.98 27.88 27.98 1,320,428 -0.26(-0.92%)
Apr 10, 2012 29.06 29.30 28.22 28.24 2,357,703 -0.91(-3.12%)
Apr 09, 2012 29.13 29.42 28.65 29.15 1,816,932 -0.55(-1.85%)
Apr 05, 2012 30.13 30.50 29.56 29.70 1,422,622 -0.70(-2.30%)
Apr 04, 2012 30.65 30.79 30.05 30.40 1,356,641 -0.76(-2.44%)
Apr 03, 2012 31.50 31.63 30.70 31.16 1,866,316 -0.39(-1.24%)
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.