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 (%)
May 31, 2012 25.47 25.84 24.63 25.57 1,733,909 +0.15(+0.57%)
May 30, 2012 26.21 26.21 25.29 25.42 1,117,139 -1.26(-4.73%)
May 29, 2012 26.25 26.83 26.11 26.69 1,087,051 +0.81(+3.12%)
May 25, 2012 25.46 25.99 25.46 25.88 1,141,189 +0.38(+1.49%)
May 24, 2012 26.40 26.40 25.15 25.50 2,258,517 -0.81(-3.06%)
May 23, 2012 25.87 26.32 25.12 26.31 1,974,577 +0.19(+0.74%)
May 22, 2012 26.57 26.87 25.87 26.11 2,459,821 -0.38(-1.43%)
May 21, 2012 25.55 26.59 25.41 26.49 1,538,748 +0.96(+3.77%)
May 18, 2012 26.23 26.40 25.42 25.53 2,249,552 -0.50(-1.90%)
May 17, 2012 26.15 26.73 25.82 26.03 2,029,406 -0.10(-0.37%)
May 16, 2012 26.62 27.17 26.11 26.12 1,245,773 -0.33(-1.25%)
May 15, 2012 27.82 27.92 26.38 26.45 2,153,594 -1.37(-4.92%)
May 14, 2012 28.01 28.11 27.74 27.82 1,385,396 -0.67(-2.35%)
May 11, 2012 28.47 29.25 28.19 28.49 1,058,029 -0.21(-0.74%)
May 10, 2012 29.54 29.59 28.58 28.71 1,392,009 -0.48(-1.63%)
May 09, 2012 28.78 29.50 28.52 29.18 1,445,242 -0.20(-0.69%)
May 08, 2012 29.14 29.53 28.36 29.39 2,413,740 -0.04(-0.13%)
May 07, 2012 28.94 29.66 28.67 29.43 1,800,004 +0.36(+1.24%)
May 04, 2012 28.65 29.36 28.59 29.07 2,416,145 +0.05(+0.17%)
May 03, 2012 29.42 29.48 28.88 29.02 1,840,933 -0.41(-1.39%)
May 02, 2012 30.18 30.30 29.35 29.43 2,015,440 -1.17(-3.81%)
May 01, 2012 29.93 30.82 29.74 30.59 1,761,105 +0.66(+2.21%)
Apr 30, 2012 29.71 30.07 29.40 29.93 2,516,490 +0.18(+0.62%)
Apr 27, 2012 29.91 30.16 29.52 29.75 1,573,967 +0.04(+0.13%)
Apr 26, 2012 29.10 29.96 28.94 29.71 2,498,787 +0.43(+1.46%)
Apr 25, 2012 28.66 29.38 27.41 29.28 4,725,709 +0.14(+0.47%)
Apr 24, 2012 29.10 29.49 28.65 29.14 1,879,178 +0.19(+0.67%)
Apr 23, 2012 27.93 29.24 27.71 28.95 1,901,720 +0.47(+1.64%)
Apr 20, 2012 28.74 29.12 28.32 28.48 1,138,750 -0.10(-0.34%)
Apr 19, 2012 28.58 28.92 28.30 28.58 1,132,132 +0.07(+0.24%)
Apr 18, 2012 28.68 28.79 28.19 28.51 915,754 -0.39(-1.34%)
Apr 17, 2012 27.91 29.13 27.86 28.90 1,847,075 +1.31(+4.75%)
Apr 16, 2012 27.83 27.94 27.06 27.59 1,503,995 -0.02(-0.07%)
Apr 13, 2012 28.02 28.09 27.38 27.61 1,345,449 -0.55(-1.97%)
Apr 12, 2012 27.25 28.21 27.21 28.16 1,408,787 +0.98(+3.61%)
Apr 11, 2012 27.81 28.15 27.09 27.18 1,359,180 -0.25(-0.92%)
Apr 10, 2012 28.23 28.46 27.42 27.43 2,426,898 -0.88(-3.12%)
Apr 09, 2012 28.30 28.58 27.83 28.32 1,870,256 -0.53(-1.85%)
Apr 05, 2012 29.27 29.63 28.72 28.85 1,464,373 -0.68(-2.30%)
Apr 04, 2012 29.78 29.91 29.19 29.53 1,396,456 -0.74(-2.44%)
Apr 03, 2012 30.60 30.73 29.82 30.27 1,921,089 -0.38(-1.24%)
Apr 02, 2012 29.59 31.12 29.35 30.65 2,245,625 +1.02(+3.44%)
Mar 30, 2012 29.04 29.84 28.91 29.63 1,764,458 +0.76(+2.62%)
Mar 29, 2012 28.49 28.93 28.11 28.87 1,799,764 +0.11(+0.37%)
Mar 28, 2012 29.24 29.27 28.47 28.77 1,488,668 -0.62(-2.12%)
Mar 27, 2012 29.76 29.76 29.27 29.39 1,364,748 -0.35(-1.18%)
Mar 26, 2012 29.97 30.11 29.52 29.74 881,352 +0.16(+0.53%)
Mar 23, 2012 29.73 29.90 29.24 29.58 1,401,424 +0.00(+0.00%)
Mar 22, 2012 30.33 30.46 29.30 29.58 1,874,364 -1.42(-4.58%)
Mar 21, 2012 31.41 31.41 30.82 31.00 1,289,204 -0.36(-1.15%)
Mar 20, 2012 31.66 31.83 31.20 31.36 1,421,046 -0.76(-2.36%)
Mar 19, 2012 31.00 32.31 31.00 32.12 1,856,290 +1.12(+3.60%)
Mar 16, 2012 30.75 31.13 30.68 31.00 2,693,256 +0.43(+1.40%)
Mar 15, 2012 29.87 30.66 29.56 30.57 1,738,364 +0.81(+2.71%)
Mar 14, 2012 30.16 30.50 29.64 29.77 1,940,736 -0.38(-1.26%)
Mar 13, 2012 29.98 30.26 29.52 30.15 2,300,998 +0.37(+1.24%)
Mar 12, 2012 31.03 31.08 29.55 29.78 2,323,618 -1.30(-4.19%)
Mar 09, 2012 31.52 31.90 30.75 31.08 1,536,116 -0.32(-1.02%)
Mar 08, 2012 31.48 31.69 30.93 31.40 949,313 +0.30(+0.97%)
Mar 07, 2012 31.18 31.62 30.78 31.10 1,656,779 +0.03(+0.09%)
Mar 06, 2012 30.83 31.12 30.00 31.07 1,827,998 -0.23(-0.75%)
Mar 05, 2012 31.91 31.91 30.97 31.30 1,530,107 -0.60(-1.89%)
Mar 02, 2012 32.71 32.96 31.81 31.90 1,049,720 -0.96(-2.93%)
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.