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, 2018 12.10 12.42 11.98 12.01 2,472,841 -0.04(-0.33%)
Jun 28, 2018 12.01 12.13 11.69 12.05 2,830,641 +0.06(+0.49%)
Jun 27, 2018 12.03 12.42 11.96 11.99 3,160,058 +0.18(+1.49%)
Jun 26, 2018 11.75 11.87 11.36 11.82 4,192,231 +0.12(+1.01%)
Jun 25, 2018 12.06 12.10 11.66 11.70 2,659,662 -0.33(-2.77%)
Jun 22, 2018 11.70 12.23 11.70 12.03 5,487,605 +0.84(+7.53%)
Jun 21, 2018 11.38 11.55 11.13 11.19 3,275,368 -0.33(-2.89%)
Jun 20, 2018 11.52 11.60 11.31 11.52 3,429,870 +0.19(+1.64%)
Jun 19, 2018 11.07 11.45 11.02 11.34 4,017,912 +0.03(+0.26%)
Jun 18, 2018 11.05 11.46 11.05 11.31 4,792,673 +0.25(+2.31%)
Jun 15, 2018 11.69 11.00 11.05 8,942,750 -0.64(-5.45%)
Jun 14, 2018 11.82 11.85 11.57 11.69 3,966,913 -0.01(-0.08%)
Jun 13, 2018 11.70 11.84 11.58 11.70 2,819,412 -0.06(-0.50%)
Jun 12, 2018 11.66 11.87 11.56 11.76 2,446,940 +0.10(+0.84%)
Jun 11, 2018 11.36 11.74 11.36 11.66 3,136,103 +0.25(+2.23%)
Jun 08, 2018 11.57 11.66 11.31 11.41 3,129,351 -0.21(-1.77%)
Jun 07, 2018 11.27 11.68 11.26 11.61 3,745,179 +0.46(+4.13%)
Jun 06, 2018 11.00 11.15 3,614,872 +0.10(+0.89%)
Jun 05, 2018 10.95 11.16 10.77 11.05 5,500,134 +0.06(+0.53%)
Jun 04, 2018 11.60 11.68 10.79 10.99 6,922,144 -0.57(-4.92%)
Jun 01, 2018 11.91 12.08 11.42 11.56 5,154,067 -0.28(-2.40%)
May 31, 2018 12.15 12.27 11.85 11.85 6,149,681 -0.42(-3.43%)
May 30, 2018 12.15 12.42 12.08 12.27 4,374,013 +0.23(+1.87%)
May 29, 2018 11.72 12.13 11.72 12.04 4,145,291 +0.13(+1.07%)
May 25, 2018 11.92 11.92 11.92 0 -0.86(-6.75%)
May 24, 2018 12.63 12.98 12.55 12.78 3,862,273 -0.08(-0.61%)
May 23, 2018 12.82 12.97 12.58 12.86 4,170,124 -0.05(-0.38%)
May 22, 2018 13.32 13.47 12.83 12.91 5,710,419 -0.38(-2.88%)
May 21, 2018 13.09 13.35 13.03 13.29 5,059,438 +0.39(+3.04%)
May 18, 2018 12.94 12.97 12.76 12.90 2,763,555 -0.03(-0.23%)
May 17, 2018 12.85 13.04 12.82 12.93 4,043,858 +0.17(+1.31%)
May 16, 2018 12.73 12.87 12.56 12.76 4,235,216 +0.03(+0.23%)
May 15, 2018 12.63 12.73 12.41 12.73 3,898,296 +0.11(+0.85%)
May 14, 2018 12.50 12.68 12.46 12.62 1,857,574 +0.19(+1.50%)
May 11, 2018 12.52 12.56 12.36 12.44 3,757,117 -0.04(-0.31%)
May 10, 2018 12.52 12.55 12.18 12.47 4,218,119 -0.01(-0.08%)
May 09, 2018 12.19 12.57 12.15 12.48 8,003,891 +0.54(+4.51%)
May 08, 2018 11.72 11.96 11.37 11.95 4,444,732 +0.18(+1.50%)
May 07, 2018 11.97 12.22 11.71 11.77 4,178,495 +0.00(+0.00%)
May 04, 2018 11.56 11.80 11.49 11.77 3,888,428 +0.21(+1.78%)
May 03, 2018 11.85 11.91 11.44 11.56 3,664,998 -0.30(-2.56%)
May 02, 2018 11.81 12.16 11.77 11.87 4,625,833 +0.05(+0.41%)
May 01, 2018 11.71 11.83 11.45 11.82 7,818,810 -0.12(-0.99%)
Apr 30, 2018 11.79 12.12 11.76 11.94 4,621,089 +0.08(+0.66%)
Apr 27, 2018 11.77 11.98 11.68 11.86 3,279,131 +0.02(+0.17%)
Apr 26, 2018 12.15 12.15 11.42 11.84 7,594,722 -0.31(-2.58%)
Apr 25, 2018 11.94 12.24 11.74 12.15 5,667,740 +0.19(+1.56%)
Apr 24, 2018 12.35 12.41 11.74 11.96 11,865,973 -0.33(-2.71%)
Apr 23, 2018 12.11 12.31 11.87 12.30 5,358,591 +0.09(+0.72%)
Apr 20, 2018 12.03 12.34 11.76 12.21 5,079,994 +0.19(+1.55%)
Apr 19, 2018 11.96 12.21 11.67 12.02 7,698,788 +0.16(+1.32%)
Apr 18, 2018 11.55 11.90 11.34 11.87 7,528,547 +0.55(+4.85%)
Apr 17, 2018 11.14 11.43 10.98 11.32 3,966,688 +0.18(+1.58%)
Apr 16, 2018 11.05 11.18 10.89 11.14 4,149,541 +0.10(+0.89%)
Apr 13, 2018 10.67 11.13 10.65 11.04 7,214,160 +0.45(+4.25%)
Apr 12, 2018 10.50 10.64 10.28 10.59 3,052,168 +0.07(+0.65%)
Apr 11, 2018 10.19 10.63 10.17 10.52 4,229,361 +0.32(+3.17%)
Apr 10, 2018 9.995 10.31 9.907 10.20 6,800,310 +0.47(+4.83%)
Apr 09, 2018 9.672 9.888 9.554 9.731 4,528,693 +0.14(+1.43%)
Apr 06, 2018 9.770 9.848 9.398 9.594 5,326,732 -0.28(-2.88%)
Apr 05, 2018 9.662 9.922 9.633 9.878 5,635,334 +0.23(+2.33%)
Apr 04, 2018 9.466 9.677 9.339 9.652 3,512,631 -0.01(-0.10%)
Apr 03, 2018 9.496 9.682 9.153 9.662 6,883,802 +0.24(+2.49%)
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.