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 (%)
Mar 31, 2016 13.65 14.27 13.64 14.11 6,118,984 +0.43(+3.14%)
Mar 30, 2016 13.78 13.96 13.34 13.68 4,562,069 +0.24(+1.79%)
Mar 29, 2016 12.93 13.47 12.77 13.44 4,159,551 +0.22(+1.66%)
Mar 28, 2016 13.43 13.43 12.75 13.22 3,345,403 -0.17(-1.27%)
Mar 24, 2016 12.60 13.39 13.39 13.39 3,696,100 +0.37(+2.84%)
Mar 23, 2016 13.34 13.63 12.96 13.02 3,403,963 -0.39(-2.91%)
Mar 22, 2016 13.24 13.61 13.18 13.41 3,672,721 -0.02(-0.15%)
Mar 21, 2016 13.16 13.56 13.04 13.43 3,309,653 +0.24(+1.82%)
Mar 18, 2016 13.48 13.74 12.94 13.19 8,813,122 -0.16(-1.20%)
Mar 17, 2016 13.43 13.72 13.11 13.35 5,048,117 +0.14(+1.06%)
Mar 16, 2016 12.97 13.33 12.52 13.21 5,480,188 +0.51(+4.02%)
Mar 15, 2016 12.55 12.79 12.21 12.70 5,413,471 -0.19(-1.47%)
Mar 14, 2016 12.03 12.91 11.79 12.89 6,173,424 +0.29(+2.30%)
Mar 11, 2016 12.06 12.70 12.05 12.60 6,604,035 +0.91(+7.78%)
Mar 10, 2016 11.58 11.94 11.30 11.69 8,334,077 -0.03(-0.26%)
Mar 09, 2016 10.65 11.89 10.46 11.72 10,502,480 +1.32(+12.69%)
Mar 08, 2016 10.24 10.84 9.720 10.40 12,879,105 +0.01(+0.10%)
Mar 07, 2016 10.96 11.40 10.21 10.39 11,204,452 -0.55(-5.03%)
Mar 04, 2016 10.83 10.92 10.39 10.94 10,966,748 +0.37(+3.50%)
Mar 03, 2016 10.13 10.71 10.01 10.57 18,294,524 +0.37(+3.63%)
Mar 02, 2016 9.580 10.30 9.420 10.20 15,038,314 +0.59(+6.14%)
Mar 01, 2016 9.830 9.880 9.170 9.610 15,409,936 -0.15(-1.54%)
Feb 29, 2016 10.15 10.26 9.610 9.760 43,777,588 -1.00(-9.29%)
Feb 26, 2016 11.34 11.64 10.63 10.76 7,022,722 +0.14(+1.32%)
Feb 25, 2016 10.09 11.07 10.00 10.62 7,928,910 +0.29(+2.81%)
Feb 24, 2016 9.670 10.36 9.610 10.33 4,471,982 +0.32(+3.20%)
Feb 23, 2016 11.00 11.04 9.960 10.01 5,483,180 -1.22(-10.86%)
Feb 22, 2016 11.08 11.43 10.61 11.23 4,815,538 +0.71(+6.75%)
Feb 19, 2016 10.30 10.80 9.970 10.52 6,221,929 -0.05(-0.47%)
Feb 18, 2016 11.22 11.33 9.970 10.57 5,222,881 -0.44(-4.00%)
Feb 17, 2016 10.11 11.14 9.930 11.01 5,225,544 +0.89(+8.79%)
Feb 16, 2016 10.73 10.87 9.840 10.12 5,006,070 -0.46(-4.35%)
Feb 12, 2016 10.77 10.58 10.58 10.58 4,242,900 +0.00(+0.00%)
Feb 11, 2016 10.33 10.79 10.15 10.58 4,793,365 -0.03(-0.28%)
Feb 10, 2016 10.70 11.48 10.18 10.61 4,046,647 -0.32(-2.93%)
Feb 09, 2016 11.18 11.41 10.30 10.93 4,845,586 -0.63(-5.45%)
Feb 08, 2016 11.23 11.65 10.90 11.56 5,155,610 -0.06(-0.52%)
Feb 05, 2016 11.81 11.99 10.97 11.62 4,842,930 -0.48(-3.97%)
Feb 04, 2016 12.15 12.58 11.72 12.10 4,879,326 +0.06(+0.50%)
Feb 03, 2016 11.69 12.04 10.75 12.04 5,120,766 +0.61(+5.34%)
Feb 02, 2016 11.74 11.77 11.15 11.43 4,756,083 -0.78(-6.39%)
Feb 01, 2016 12.42 12.55 11.92 12.21 4,181,826 -0.61(-4.76%)
Jan 29, 2016 12.18 12.86 12.18 12.82 5,073,916 +0.77(+6.39%)
Jan 28, 2016 11.99 12.43 11.50 12.05 4,248,159 +0.80(+7.11%)
Jan 27, 2016 10.90 11.73 10.70 11.25 4,608,120 +0.20(+1.81%)
Jan 26, 2016 10.17 11.11 9.965 11.05 3,559,978 +1.20(+12.18%)
Jan 25, 2016 10.41 10.88 9.840 9.850 4,879,213 -1.03(-9.47%)
Jan 22, 2016 10.67 11.11 10.51 10.88 5,288,802 +0.85(+8.47%)
Jan 21, 2016 9.150 10.13 9.000 10.03 10,465,511 +0.74(+7.97%)
Jan 20, 2016 8.600 9.509 8.540 9.290 6,652,638 -0.15(-1.59%)
Jan 19, 2016 10.68 10.69 9.260 9.440 5,736,633 -1.14(-10.78%)
Jan 15, 2016 10.56 10.58 10.58 10.58 5,443,100 -0.61(-5.45%)
Jan 14, 2016 10.97 11.45 10.71 11.19 4,431,208 +0.32(+2.94%)
Jan 13, 2016 11.59 11.74 10.74 10.87 5,674,700 -0.51(-4.48%)
Jan 12, 2016 11.86 12.09 10.98 11.38 4,268,818 -0.17(-1.47%)
Jan 11, 2016 11.95 12.00 11.34 11.55 4,735,188 -0.41(-3.43%)
Jan 08, 2016 12.06 12.32 11.66 11.96 5,748,429 +0.01(+0.08%)
Jan 07, 2016 12.06 12.74 11.81 11.95 6,387,787 -0.55(-4.40%)
Jan 06, 2016 13.12 13.19 12.36 12.50 4,612,507 -1.24(-9.02%)
Jan 05, 2016 13.83 13.89 13.20 13.74 3,652,162 -0.09(-0.65%)
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.