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 (%)
Feb 28, 2019 7.741 7.800 7.438 7.604 7,014,770 -0.10(-1.27%)
Feb 27, 2019 7.800 7.908 7.683 7.702 4,578,969 -0.04(-0.51%)
Feb 26, 2019 7.859 7.996 7.732 7.741 4,837,992 -0.19(-2.35%)
Feb 25, 2019 7.830 8.026 7.820 7.928 6,266,744 +0.13(+1.63%)
Feb 22, 2019 7.908 7.947 7.702 7.800 3,170,114 +0.01(+0.13%)
Feb 21, 2019 7.751 7.937 7.438 7.790 8,211,735 -0.24(-2.93%)
Feb 20, 2019 8.114 8.182 7.957 8.026 3,442,488 -0.09(-1.09%)
Feb 19, 2019 8.163 8.241 8.094 8.114 2,410,397 -0.09(-1.08%)
Feb 15, 2019 8.153 8.305 8.114 8.202 4,092,524 +0.13(+1.58%)
Feb 14, 2019 7.849 8.202 7.849 8.075 7,345,316 +0.16(+1.98%)
Feb 13, 2019 7.937 8.094 7.810 7.918 3,173,682 +0.06(+0.75%)
Feb 12, 2019 7.898 8.026 7.781 7.859 2,869,072 +0.10(+1.26%)
Feb 11, 2019 7.506 7.790 7.487 7.761 5,756,724 +0.17(+2.19%)
Feb 08, 2019 7.614 7.614 7.330 7.594 4,460,713 -0.01(-0.13%)
Feb 07, 2019 7.869 7.888 7.531 7.604 4,959,073 -0.29(-3.72%)
Feb 06, 2019 7.947 8.065 7.888 7.898 2,130,799 -0.06(-0.74%)
Feb 05, 2019 8.271 8.290 7.898 7.957 7,789,728 -0.33(-4.02%)
Feb 04, 2019 8.182 8.359 8.104 8.290 7,659,418 +0.04(+0.47%)
Feb 01, 2019 8.182 8.359 8.143 8.251 2,586,707 +0.15(+1.81%)
Jan 31, 2019 8.516 8.525 8.080 8.104 3,053,093 -0.33(-3.95%)
Jan 30, 2019 8.124 8.447 8.065 8.437 2,835,271 +0.34(+4.24%)
Jan 29, 2019 8.192 8.192 8.045 8.094 1,944,472 -0.02(-0.24%)
Jan 28, 2019 8.016 8.143 7.977 8.114 3,032,360 +0.00(+0.00%)
Jan 25, 2019 8.231 8.251 7.967 8.114 6,541,161 -0.06(-0.72%)
Jan 24, 2019 8.133 8.212 8.035 8.173 5,626,596 +0.00(+0.00%)
Jan 23, 2019 8.486 8.545 8.016 8.173 6,712,339 -0.28(-3.36%)
Jan 22, 2019 8.721 8.741 8.437 8.457 5,417,145 -0.36(-4.11%)
Jan 18, 2019 8.614 8.829 8.565 8.819 4,492,960 +0.24(+2.86%)
Jan 17, 2019 8.437 8.589 8.388 8.574 5,764,895 +0.07(+0.81%)
Jan 16, 2019 8.535 8.702 8.388 8.506 4,583,100 -0.08(-0.91%)
Jan 15, 2019 8.427 8.633 8.369 8.584 10,803,687 +0.21(+2.46%)
Jan 14, 2019 8.231 8.790 8.192 8.378 18,636,474 +0.04(+0.47%)
Jan 11, 2019 8.349 8.462 8.173 8.339 13,252,946 -0.03(-0.35%)
Jan 10, 2019 8.290 8.486 8.192 8.369 5,370,637 +0.03(+0.35%)
Jan 09, 2019 8.672 8.751 8.329 8.339 10,306,785 -0.24(-2.85%)
Jan 08, 2019 8.496 8.790 8.378 8.584 15,795,421 +0.23(+2.70%)
Jan 07, 2019 8.251 8.574 7.947 8.359 35,172,132 +2.40(+40.30%)
Jan 04, 2019 5.772 5.997 5.635 5.958 12,189,200 +0.32(+5.74%)
Jan 03, 2019 5.576 5.742 5.493 5.635 8,413,065 +0.06(+1.05%)
Jan 02, 2019 5.380 5.723 5.243 5.576 7,957,699 +0.06(+1.07%)
Dec 31, 2018 5.537 5.605 5.409 5.517 3,560,141 +0.03(+0.54%)
Dec 28, 2018 5.674 5.742 5.468 5.488 3,973,639 -0.15(-2.61%)
Dec 27, 2018 5.380 5.635 5.370 5.635 8,082,952 +0.10(+1.77%)
Dec 26, 2018 5.096 5.546 4.900 5.537 7,928,929 +0.53(+10.57%)
Dec 24, 2018 5.076 5.203 4.958 5.007 5,621,608 -0.20(-3.77%)
Dec 21, 2018 5.566 5.605 5.135 5.203 20,811,626 -0.39(-7.01%)
Dec 20, 2018 5.752 5.948 5.527 5.595 8,087,792 -0.28(-4.83%)
Dec 19, 2018 6.193 6.399 5.831 5.880 9,546,374 -0.25(-4.15%)
Dec 18, 2018 6.615 6.654 6.115 6.134 8,603,512 -0.49(-7.40%)
Dec 17, 2018 6.791 7.075 6.595 6.624 6,951,972 -0.24(-3.43%)
Dec 14, 2018 7.065 7.105 6.781 6.860 5,498,131 -0.31(-4.37%)
Dec 13, 2018 7.183 7.271 7.007 7.173 4,629,865 -0.03(-0.41%)
Dec 12, 2018 7.163 7.359 7.124 7.203 4,404,921 +0.17(+2.37%)
Dec 11, 2018 7.193 7.320 6.958 7.036 4,809,375 +0.00(+0.00%)
Dec 10, 2018 7.389 7.477 6.918 7.036 5,217,044 -0.51(-6.75%)
Dec 07, 2018 7.751 7.820 7.457 7.545 6,721,275 +0.08(+1.05%)
Dec 06, 2018 7.653 7.820 7.291 7.467 5,970,372 -0.46(-5.81%)
Dec 04, 2018 8.271 8.525 7.908 7.928 5,171,169 -0.36(-4.37%)
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.