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 30, 2016 18.04 18.04 18.04 0 -0.29(-1.60%)
Dec 29, 2016 18.48 18.51 18.24 18.33 1,356,335 -0.25(-1.32%)
Dec 28, 2016 18.83 18.92 18.44 18.58 1,465,804 -0.16(-0.84%)
Dec 27, 2016 18.72 18.78 18.55 18.74 1,282,083 +0.15(+0.79%)
Dec 23, 2016 18.59 18.59 18.59 0 -0.18(-0.94%)
Dec 22, 2016 18.74 18.88 18.54 18.77 1,796,183 +0.14(+0.74%)
Dec 21, 2016 18.71 18.88 18.57 18.63 1,794,274 +0.11(+0.58%)
Dec 20, 2016 18.40 18.86 18.31 18.52 3,670,676 +0.23(+1.23%)
Dec 19, 2016 18.39 18.55 18.21 18.30 3,229,098 -0.14(-0.74%)
Dec 16, 2016 18.55 18.62 18.14 18.43 4,992,261 -0.11(-0.58%)
Dec 15, 2016 18.40 18.63 18.09 18.54 3,680,059 +0.02(+0.11%)
Dec 14, 2016 18.98 19.23 18.50 18.52 2,577,121 -0.85(-4.40%)
Dec 13, 2016 20.00 20.00 18.80 19.37 2,843,941 -0.01(-0.05%)
Dec 12, 2016 20.65 20.70 19.31 19.38 4,363,104 -0.21(-1.05%)
Dec 09, 2016 20.20 20.28 19.47 19.59 2,877,422 -0.45(-2.25%)
Dec 08, 2016 19.92 20.24 19.72 20.04 3,241,878 +0.27(+1.39%)
Dec 07, 2016 19.90 19.96 19.51 19.77 2,905,271 -0.20(-0.98%)
Dec 06, 2016 19.50 20.15 19.36 19.96 3,573,483 +0.17(+0.84%)
Dec 05, 2016 19.81 20.36 19.72 19.79 3,941,249 +0.34(+1.76%)
Dec 02, 2016 19.05 19.55 18.77 19.45 3,963,360 +0.26(+1.38%)
Dec 01, 2016 19.82 19.92 19.13 19.19 4,836,500 -0.08(-0.41%)
Nov 30, 2016 17.95 19.33 17.95 19.27 5,935,515 +2.66(+15.99%)
Nov 29, 2016 16.16 16.87 15.74 16.61 3,065,252 -0.36(-2.14%)
Nov 28, 2016 18.06 18.07 16.94 16.97 2,241,706 -0.87(-4.89%)
Nov 25, 2016 17.92 18.06 17.64 17.84 876,649 -0.33(-1.83%)
Nov 23, 2016 18.18 18.18 18.18 0 +0.21(+1.15%)
Nov 22, 2016 17.79 18.05 17.51 17.97 3,706,322 +0.25(+1.38%)
Nov 21, 2016 17.10 17.78 17.10 17.73 5,422,797 +1.05(+6.29%)
Nov 18, 2016 17.22 17.37 16.63 16.68 5,453,156 -0.37(-2.18%)
Nov 17, 2016 17.77 17.95 16.97 17.05 4,047,866 -0.38(-2.19%)
Nov 16, 2016 17.74 17.92 17.31 17.43 2,223,521 -0.38(-2.15%)
Nov 15, 2016 17.08 17.88 17.08 17.82 2,739,636 +0.97(+5.76%)
Nov 14, 2016 16.77 16.86 16.37 16.84 3,135,619 +0.08(+0.47%)
Nov 11, 2016 16.55 16.78 16.26 16.77 3,703,867 -0.05(-0.29%)
Nov 10, 2016 16.50 16.96 16.40 16.82 4,703,647 +0.24(+1.42%)
Nov 09, 2016 15.79 16.60 15.71 16.58 4,663,561 +0.88(+5.62%)
Nov 08, 2016 15.78 16.07 15.48 15.70 4,241,186 -0.28(-1.78%)
Nov 07, 2016 16.27 16.34 15.76 15.98 4,347,032 +0.22(+1.37%)
Nov 04, 2016 15.98 16.23 15.75 15.77 3,236,777 -0.31(-1.95%)
Nov 03, 2016 15.94 16.67 15.73 16.08 5,865,118 +0.29(+1.86%)
Nov 02, 2016 15.54 15.87 15.22 15.79 5,675,273 -0.05(-0.31%)
Nov 01, 2016 15.96 16.16 15.68 15.84 7,327,738 +0.09(+0.56%)
Oct 31, 2016 16.03 16.10 15.65 15.75 5,711,957 -0.35(-2.19%)
Oct 28, 2016 17.00 17.30 16.08 16.10 4,774,488 -0.94(-5.52%)
Oct 27, 2016 17.22 17.34 16.82 17.04 6,637,607 +0.07(+0.40%)
Oct 26, 2016 16.50 17.10 16.38 16.97 6,472,196 +0.24(+1.40%)
Oct 25, 2016 17.15 17.37 16.70 16.74 3,522,783 -0.53(-3.06%)
Oct 24, 2016 17.58 17.58 16.86 17.27 5,460,760 -0.19(-1.07%)
Oct 21, 2016 17.17 17.52 17.04 17.45 4,905,938 +0.13(+0.74%)
Oct 20, 2016 16.95 17.40 16.47 17.33 3,270,454 +0.14(+0.80%)
Oct 19, 2016 17.08 17.48 16.86 17.19 4,468,723 +0.24(+1.39%)
Oct 18, 2016 17.48 17.59 16.85 16.95 4,158,295 -0.17(-0.97%)
Oct 17, 2016 17.46 17.55 16.98 17.12 2,875,647 -0.37(-2.13%)
Oct 14, 2016 17.78 17.88 17.39 17.49 2,728,393 -0.21(-1.16%)
Oct 13, 2016 17.56 17.93 17.41 17.70 3,601,335 -0.01(-0.06%)
Oct 12, 2016 17.91 18.00 17.59 17.71 4,162,446 -0.30(-1.69%)
Oct 11, 2016 18.05 18.22 17.85 18.01 3,352,300 -0.15(-0.81%)
Oct 10, 2016 17.95 18.52 18.13 18.16 2,425,612 +0.21(+1.15%)
Oct 07, 2016 18.32 18.36 17.92 17.95 3,106,519 -0.44(-2.40%)
Oct 06, 2016 18.73 18.85 18.01 18.39 4,521,605 -0.21(-1.11%)
Oct 05, 2016 18.46 18.75 18.16 18.60 6,073,121 +0.60(+3.32%)
Oct 04, 2016 18.72 18.78 17.95 18.00 4,293,652 -0.62(-3.32%)
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.