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 (%)
Apr 30, 2015 23.51 23.90 21.83 22.50 6,736,416 -0.95(-4.05%)
Apr 29, 2015 22.73 23.52 22.64 23.45 3,555,766 +0.68(+2.99%)
Apr 28, 2015 22.47 22.97 22.36 22.77 3,095,789 +0.33(+1.47%)
Apr 27, 2015 22.30 22.54 22.23 22.44 2,599,878 +0.27(+1.22%)
Apr 24, 2015 22.11 22.32 21.75 22.17 3,192,020 -0.11(-0.49%)
Apr 23, 2015 22.26 22.56 22.22 22.28 2,164,628 +0.11(+0.50%)
Apr 22, 2015 22.25 22.57 22.08 22.17 2,591,130 -0.01(-0.05%)
Apr 21, 2015 22.73 22.84 22.03 22.18 3,191,612 -0.52(-2.29%)
Apr 20, 2015 22.82 23.19 22.64 22.70 2,258,616 -0.01(-0.04%)
Apr 17, 2015 23.02 23.20 22.61 22.71 2,718,971 -0.49(-2.11%)
Apr 16, 2015 23.89 23.89 23.20 23.20 3,440,402 -0.56(-2.36%)
Apr 15, 2015 23.02 24.04 22.78 23.76 2,683,004 +0.91(+3.98%)
Apr 14, 2015 22.57 22.89 22.41 22.85 2,211,420 +0.45(+2.01%)
Apr 13, 2015 22.59 22.68 22.15 22.40 2,520,481 -0.01(-0.04%)
Apr 10, 2015 22.50 22.52 22.25 22.41 1,675,278 +0.03(+0.13%)
Apr 09, 2015 22.32 22.60 22.18 22.38 2,814,434 +0.19(+0.86%)
Apr 08, 2015 23.00 23.05 21.97 22.19 4,357,710 -0.73(-3.18%)
Apr 07, 2015 22.23 23.06 22.05 22.92 2,528,631 +0.64(+2.87%)
Apr 06, 2015 21.91 22.37 21.71 22.28 2,416,386 +0.58(+2.67%)
Apr 02, 2015 20.74 21.70 21.70 21.70 3,283,000 +0.82(+3.93%)
Apr 01, 2015 21.04 21.34 20.68 20.88 4,070,721 +0.03(+0.14%)
Mar 31, 2015 20.99 21.36 20.79 20.85 2,872,991 -0.40(-1.88%)
Mar 30, 2015 21.39 21.74 20.80 21.25 3,206,971 +0.18(+0.85%)
Mar 27, 2015 21.50 21.53 21.00 21.07 2,189,852 -0.61(-2.81%)
Mar 26, 2015 21.62 21.88 21.25 21.68 2,953,866 +0.64(+3.04%)
Mar 25, 2015 20.85 21.29 20.57 21.04 3,154,896 +0.40(+1.94%)
Mar 24, 2015 20.34 20.73 20.15 20.64 2,780,078 +0.32(+1.57%)
Mar 23, 2015 20.80 21.05 20.32 20.32 1,684,307 -0.46(-2.21%)
Mar 20, 2015 20.76 21.13 20.63 20.78 3,073,123 +0.38(+1.86%)
Mar 19, 2015 20.75 20.86 20.29 20.40 2,338,467 -0.71(-3.36%)
Mar 18, 2015 20.31 21.29 20.01 21.11 2,456,418 +0.58(+2.83%)
Mar 17, 2015 20.39 20.68 20.23 20.53 2,022,585 +0.00(+0.00%)
Mar 16, 2015 20.23 20.54 19.93 20.53 3,002,798 +0.12(+0.59%)
Mar 13, 2015 20.53 20.63 19.88 20.41 2,716,024 -0.35(-1.69%)
Mar 12, 2015 21.16 21.44 20.69 20.76 2,784,425 -0.29(-1.38%)
Mar 11, 2015 20.75 21.11 20.42 21.05 2,457,480 +0.39(+1.89%)
Mar 10, 2015 20.57 21.15 20.50 20.66 3,572,725 -0.25(-1.20%)
Mar 09, 2015 21.13 21.41 20.90 20.91 3,013,891 -0.25(-1.18%)
Mar 06, 2015 21.46 21.72 21.09 21.16 1,756,510 -0.52(-2.40%)
Mar 05, 2015 21.57 21.79 21.36 21.68 1,044,357 +0.06(+0.28%)
Mar 04, 2015 21.49 21.67 21.01 21.62 2,070,585 +0.19(+0.89%)
Mar 03, 2015 21.69 21.90 21.40 21.43 2,426,826 -0.27(-1.24%)
Mar 02, 2015 21.44 21.75 21.15 21.70 3,287,904 +0.22(+1.02%)
Feb 27, 2015 21.45 21.53 21.00 21.48 2,949,232 +0.16(+0.75%)
Feb 26, 2015 22.00 22.16 21.05 21.32 4,699,298 -1.12(-4.99%)
Feb 25, 2015 21.29 22.58 21.29 22.44 5,879,403 +0.02(+0.09%)
Feb 24, 2015 22.82 22.86 22.25 22.42 3,428,744 -0.14(-0.62%)
Feb 23, 2015 22.48 22.95 22.25 22.56 2,220,004 -0.30(-1.31%)
Feb 20, 2015 22.77 22.94 22.49 22.86 2,542,076 +0.07(+0.31%)
Feb 19, 2015 22.04 22.98 21.92 22.79 1,706,020 +0.08(+0.35%)
Feb 18, 2015 22.64 23.21 22.44 22.71 1,954,871 -0.28(-1.22%)
Feb 17, 2015 22.38 23.11 22.27 22.99 2,387,767 +0.40(+1.77%)
Feb 13, 2015 22.09 22.59 22.59 22.59 3,512,200 +0.90(+4.15%)
Feb 12, 2015 21.97 22.40 21.68 21.69 3,470,236 +0.33(+1.54%)
Feb 11, 2015 21.60 21.60 20.70 21.36 3,190,965 -0.63(-2.86%)
Feb 10, 2015 21.67 22.10 21.21 21.99 3,482,798 +0.34(+1.57%)
Feb 09, 2015 22.03 22.28 21.58 21.65 2,770,993 -0.27(-1.23%)
Feb 06, 2015 21.96 22.11 21.57 21.92 2,945,201 +0.22(+1.01%)
Feb 05, 2015 21.54 21.76 21.22 21.70 3,304,213 +0.50(+2.36%)
Feb 04, 2015 21.39 21.80 20.93 21.20 3,416,723 -0.64(-2.93%)
Feb 03, 2015 21.60 22.25 21.21 21.84 3,716,237 +0.62(+2.92%)
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.