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 (%)
Jan 31, 2012 28.66 28.73 27.74 27.82 1,361,647 -0.57(-2.02%)
Jan 30, 2012 27.98 28.49 27.64 28.40 1,545,973 +0.01(+0.03%)
Jan 27, 2012 28.00 28.62 27.95 28.39 1,723,946 +0.25(+0.90%)
Jan 26, 2012 29.34 29.34 27.90 28.13 3,304,481 -1.01(-3.47%)
Jan 25, 2012 27.93 29.20 27.65 29.14 2,780,069 +1.07(+3.81%)
Jan 24, 2012 27.69 28.28 27.40 28.08 2,540,685 +0.02(+0.07%)
Jan 23, 2012 26.81 28.26 26.81 28.06 2,859,667 +1.39(+5.21%)
Jan 20, 2012 26.56 26.79 26.05 26.67 3,604,730 +0.00(+0.00%)
Jan 19, 2012 26.91 27.09 26.52 26.67 1,884,228 -0.18(-0.69%)
Jan 18, 2012 26.23 26.88 26.13 26.85 1,988,986 +0.62(+2.37%)
Jan 17, 2012 26.52 26.63 25.99 26.23 1,467,064 +0.10(+0.37%)
Jan 13, 2012 27.09 27.41 25.97 26.13 3,294,083 -1.46(-5.28%)
Jan 12, 2012 28.23 28.23 27.45 27.59 2,668,585 -0.69(-2.44%)
Jan 11, 2012 29.81 29.82 27.97 28.28 3,403,404 -1.73(-5.76%)
Jan 10, 2012 30.56 30.66 29.84 30.01 1,645,047 +0.05(+0.16%)
Jan 09, 2012 30.12 30.33 29.77 29.96 1,001,824 -0.25(-0.84%)
Jan 06, 2012 30.87 30.92 30.17 30.21 1,602,590 -0.54(-1.77%)
Jan 05, 2012 30.71 31.00 30.16 30.76 2,101,612 +0.19(+0.64%)
Jan 04, 2012 29.62 30.66 29.39 30.56 1,598,344 +2.10(+7.37%)
Dec 30, 2011 28.66 28.71 28.37 28.46 545,333 +0.07(+0.24%)
Dec 29, 2011 28.24 28.48 28.03 28.40 923,451 +0.14(+0.48%)
Dec 28, 2011 29.15 29.22 28.22 28.26 722,299 -0.93(-3.19%)
Dec 27, 2011 28.95 29.33 28.92 29.19 600,535 +0.18(+0.64%)
Dec 23, 2011 29.05 29.13 28.77 29.01 679,861 +0.60(+2.12%)
Dec 21, 2011 28.38 28.51 27.91 28.41 754,788 +0.06(+0.21%)
Dec 20, 2011 27.69 28.48 27.65 28.35 1,258,775 +1.37(+5.08%)
Dec 19, 2011 28.21 28.21 26.89 26.98 1,240,409 -1.07(-3.81%)
Dec 16, 2011 28.03 28.42 27.73 28.05 1,784,172 +0.35(+1.26%)
Dec 15, 2011 27.81 28.09 27.56 27.70 1,582,439 +0.25(+0.92%)
Dec 14, 2011 28.57 28.72 27.28 27.44 3,061,622 -1.52(-5.23%)
Dec 13, 2011 30.00 30.66 28.55 28.96 2,649,204 -0.89(-2.99%)
Dec 12, 2011 30.57 30.62 29.48 29.85 1,587,807 -1.26(-4.06%)
Dec 09, 2011 30.58 31.24 30.47 31.12 1,553,595 +0.70(+2.30%)
Dec 08, 2011 31.26 31.59 30.26 30.42 1,723,241 -1.14(-3.60%)
Dec 07, 2011 31.27 31.69 30.86 31.55 1,499,829 +0.12(+0.37%)
Dec 06, 2011 31.80 31.82 31.18 31.44 1,198,343 -0.37(-1.16%)
Dec 05, 2011 31.43 32.05 31.25 31.81 1,706,270 +0.98(+3.18%)
Dec 02, 2011 31.46 31.60 30.75 30.83 1,760,332 -0.26(-0.84%)
Dec 01, 2011 31.55 32.02 30.98 31.09 1,143,129 -0.63(-1.99%)
Nov 30, 2011 31.46 32.05 31.11 31.72 1,918,726 +1.87(+6.25%)
Nov 29, 2011 29.96 30.36 29.54 29.85 1,328,791 +0.13(+0.42%)
Nov 28, 2011 29.35 30.34 29.26 29.73 1,416,592 +1.76(+6.29%)
Nov 25, 2011 28.44 28.78 27.96 27.97 597,750 -0.61(-2.14%)
Nov 23, 2011 29.18 29.49 28.54 28.58 1,804,789 -1.18(-3.95%)
Nov 22, 2011 30.41 30.51 29.45 29.76 1,347,211 -0.79(-2.58%)
Nov 21, 2011 30.12 30.75 29.37 30.54 1,766,587 -0.33(-1.07%)
Nov 18, 2011 31.11 31.58 30.48 30.87 1,899,750 -0.19(-0.63%)
Nov 17, 2011 32.88 33.01 30.84 31.07 1,983,786 -1.94(-5.89%)
Nov 16, 2011 33.04 34.24 32.79 33.01 1,268,499 -0.40(-1.19%)
Nov 15, 2011 33.20 33.73 32.93 33.41 1,495,342 +0.17(+0.53%)
Nov 14, 2011 35.54 35.70 32.45 33.23 4,246,689 -2.73(-7.59%)
Nov 11, 2011 35.56 36.20 35.55 35.96 1,503,056 +1.17(+3.35%)
Nov 10, 2011 34.31 35.65 33.92 34.80 2,141,963 +1.18(+3.50%)
Nov 09, 2011 34.83 34.83 33.36 33.62 2,565,750 -2.37(-6.59%)
Nov 08, 2011 36.49 36.67 35.40 35.99 2,357,682 -0.19(-0.54%)
Nov 07, 2011 37.11 37.21 35.66 36.19 1,969,722 -1.06(-2.84%)
Nov 04, 2011 35.94 37.34 35.62 37.25 1,926,957 +1.03(+2.84%)
Nov 03, 2011 35.38 36.26 34.73 36.22 1,682,776 +1.32(+3.79%)
Nov 02, 2011 34.61 35.15 34.21 34.90 1,718,595 +0.89(+2.63%)
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.