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 (%)
Dec 31, 2010 34.90 35.91 34.83 35.27 841,788 +0.29(+0.83%)
Dec 30, 2010 35.23 35.46 34.63 34.98 608,811 -0.21(-0.61%)
Dec 29, 2010 35.27 35.61 35.12 35.20 454,079 +0.04(+0.11%)
Dec 28, 2010 35.37 35.42 34.94 35.16 518,360 -0.08(-0.22%)
Dec 27, 2010 35.70 35.72 34.94 35.24 560,634 -0.66(-1.84%)
Dec 23, 2010 35.82 36.03 35.61 35.90 595,971 -0.21(-0.59%)
Dec 22, 2010 36.37 36.63 35.99 36.11 576,011 -0.25(-0.69%)
Dec 21, 2010 35.79 36.45 35.16 36.36 761,861 +0.78(+2.18%)
Dec 20, 2010 35.61 35.95 35.04 35.59 1,232,632 -0.08(-0.22%)
Dec 17, 2010 35.67 35.75 35.00 35.66 1,676,934 -0.06(-0.16%)
Dec 16, 2010 35.45 35.88 35.20 35.72 748,239 +0.25(+0.71%)
Dec 15, 2010 36.25 36.69 35.37 35.47 1,202,337 -0.95(-2.61%)
Dec 14, 2010 36.73 37.02 36.18 36.42 600,955 -0.41(-1.11%)
Dec 13, 2010 36.41 36.97 36.13 36.83 1,298,414 +0.82(+2.27%)
Dec 10, 2010 36.19 36.48 35.80 36.01 887,137 -0.21(-0.59%)
Dec 09, 2010 36.40 36.53 35.95 36.23 722,160 +0.08(+0.21%)
Dec 08, 2010 37.01 37.24 36.00 36.15 761,728 -0.88(-2.39%)
Dec 07, 2010 36.66 37.22 36.65 37.03 1,567,832 +0.74(+2.03%)
Dec 06, 2010 35.87 36.37 35.87 36.29 1,070,919 +0.34(+0.95%)
Dec 03, 2010 35.86 36.06 35.66 35.95 1,301,424 +0.10(+0.27%)
Dec 02, 2010 35.39 35.95 35.31 35.86 1,216,006 +0.45(+1.26%)
Dec 01, 2010 34.66 35.76 34.66 35.41 1,582,598 +1.28(+3.76%)
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%)
Sep 01, 2010 28.66 29.92 28.46 29.88 956,468 +1.77(+6.29%)
Aug 31, 2010 28.11 28.87 27.76 28.11 1,029 -0.58(-2.03%)
Aug 30, 2010 29.48 29.74 28.66 28.70 786,723 -0.82(-2.76%)
Aug 27, 2010 29.51 29.81 28.91 29.51 752,113 -0.03(-0.10%)
Aug 26, 2010 29.83 30.16 29.30 29.54 1,241,599 -0.13(-0.43%)
Aug 25, 2010 29.68 30.02 29.30 29.67 17,334 -0.11(-0.36%)
Aug 24, 2010 29.79 30.05 29.47 29.78 239 -0.51(-1.67%)
Aug 23, 2010 30.20 30.58 29.71 30.28 512,496 +0.16(+0.52%)
Aug 20, 2010 30.05 30.48 29.89 30.13 745,514 -0.32(-1.05%)
Aug 19, 2010 30.40 30.56 29.88 30.45 239 -0.16(-0.51%)
Aug 18, 2010 30.52 30.99 29.91 30.60 1,009,189 -0.10(-0.32%)
Aug 17, 2010 29.77 31.02 29.43 30.70 102 +1.24(+4.22%)
Aug 16, 2010 29.21 29.76 28.79 29.46 963,088 +0.17(+0.60%)
Aug 13, 2010 29.28 30.36 29.07 29.28 1,895,382 -0.73(-2.43%)
Aug 12, 2010 30.60 30.60 29.20 30.01 1,126,976 -0.86(-2.80%)
Aug 11, 2010 31.98 31.98 30.67 30.87 885,270 -1.78(-5.44%)
Aug 10, 2010 33.23 33.30 32.44 32.65 878,025 -0.67(-2.01%)
Aug 09, 2010 33.11 33.48 32.20 33.32 570,486 +0.32(+0.97%)
Aug 06, 2010 33.00 33.84 32.07 33.00 1,451,069 -0.89(-2.64%)
Aug 05, 2010 33.72 34.06 33.32 33.90 623,257 -0.01(-0.03%)
Aug 04, 2010 33.62 33.99 33.26 33.90 857,942 +0.33(+0.98%)
Aug 03, 2010 33.00 33.80 32.45 33.57 829,534 +0.64(+1.95%)
Aug 02, 2010 33.33 33.34 32.66 32.93 1,592,639 -0.51(-1.51%)
Jul 30, 2010 33.44 34.15 30.78 33.44 2,826,351 +1.87(+5.91%)
Jul 29, 2010 30.59 32.21 30.45 31.57 3,297,184 +1.54(+5.14%)
Jul 28, 2010 30.03 30.13 29.48 30.03 143 +0.73(+2.49%)
Jul 27, 2010 29.30 30.12 28.67 29.30 191 +0.56(+1.96%)
Jul 26, 2010 28.35 28.76 28.13 28.74 914,912 +0.30(+1.06%)
Jul 23, 2010 29.13 29.13 28.22 28.44 681,935 -0.73(-2.50%)
Jul 22, 2010 29.15 29.50 28.96 29.16 877,864 +0.29(+1.01%)
Jul 21, 2010 29.69 29.69 28.55 28.87 886,796 -0.69(-2.33%)
Jul 20, 2010 29.56 29.64 28.28 29.56 1,236,872 +0.61(+2.11%)
Jul 19, 2010 29.01 29.46 28.71 28.95 1,077,115 +0.08(+0.27%)
Jul 16, 2010 28.87 29.67 28.42 28.87 1,381,945 -0.79(-2.65%)
Jul 15, 2010 29.55 29.74 28.84 29.66 1,708,700 +0.06(+0.20%)
Jul 14, 2010 29.39 29.70 29.16 29.60 922,794 +0.00(+0.00%)
Jul 13, 2010 29.60 29.80 29.47 29.60 905 +0.27(+0.93%)
Jul 12, 2010 29.57 29.57 29.14 29.33 1,396,113 -0.24(-0.82%)
Jul 09, 2010 29.57 30.32 29.23 29.57 1,783,573 +0.14(+0.46%)
Jul 08, 2010 29.10 30.20 29.06 29.44 2,338,073 +0.74(+2.57%)
Jul 07, 2010 27.70 28.79 27.10 28.70 2,287,579 +1.32(+4.83%)
Jul 06, 2010 28.77 28.77 27.21 27.38 121 -0.82(-2.89%)
Jul 02, 2010 28.19 29.11 28.06 28.19 3,171,486 -0.28(-0.99%)
Jul 01, 2010 29.53 30.15 28.39 28.47 2,893,996 -1.48(-4.93%)
Jun 30, 2010 29.39 30.26 29.29 29.95 5,511 +0.51(+1.72%)
Jun 29, 2010 31.09 31.09 29.21 29.45 842,839 -2.14(-6.77%)
Jun 25, 2010 31.58 32.01 31.17 31.58 578,836 +0.50(+1.59%)
Jun 24, 2010 31.54 33.26 31.07 31.09 432,573 -0.26(-0.84%)
Jun 23, 2010 31.25 31.35 30.84 31.35 7,473 -0.03(-0.09%)
Jun 22, 2010 32.88 32.88 31.38 31.38 84,272 -1.41(-4.30%)
Jun 21, 2010 33.33 33.76 32.54 32.79 12,352 -0.73(-2.17%)
Jun 18, 2010 33.52 33.52 33.27 33.52 308 +0.49(+1.47%)
Jun 17, 2010 33.27 33.56 32.84 33.03 22,336 -0.59(-1.76%)
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.