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 (%)
Jun 30, 2014 34.53 34.60 34.18 34.50 1,776,643 +0.07(+0.20%)
Jun 27, 2014 33.75 34.48 33.73 34.43 2,119,982 +0.72(+2.14%)
Jun 26, 2014 33.60 33.75 33.25 33.71 867,475 +0.19(+0.57%)
Jun 25, 2014 32.97 33.65 32.97 33.52 1,815,994 +0.40(+1.21%)
Jun 24, 2014 34.07 34.09 33.09 33.12 1,551,257 -0.92(-2.70%)
Jun 23, 2014 33.75 34.20 33.70 34.04 1,629,531 +0.19(+0.56%)
Jun 20, 2014 33.35 33.88 33.26 33.85 2,232,862 +0.61(+1.84%)
Jun 19, 2014 32.99 33.33 32.88 33.24 1,447,771 +0.35(+1.06%)
Jun 18, 2014 32.75 32.95 32.43 32.89 1,566,199 +0.18(+0.55%)
Jun 17, 2014 32.18 32.76 32.02 32.71 1,534,701 +0.43(+1.33%)
Jun 16, 2014 32.35 32.47 32.11 32.28 1,307,811 -0.05(-0.15%)
Jun 13, 2014 32.03 32.35 31.74 32.33 1,375,909 +0.43(+1.35%)
Jun 12, 2014 31.72 32.18 31.66 31.90 1,234,270 +0.24(+0.76%)
Jun 11, 2014 31.51 31.78 31.35 31.66 947,997 +0.00(+0.00%)
Jun 10, 2014 31.85 31.98 31.60 31.66 993,733 -0.21(-0.66%)
Jun 06, 2014 31.77 32.11 31.72 31.87 1,046,267 +0.13(+0.41%)
Jun 05, 2014 31.55 31.79 31.30 31.74 762,383 +0.27(+0.86%)
Jun 04, 2014 31.53 31.77 31.30 31.47 1,059,978 -0.11(-0.35%)
Jun 03, 2014 31.40 31.71 31.11 31.58 1,471,259 +0.11(+0.35%)
Jun 02, 2014 31.94 31.94 31.32 31.47 1,682,302 -0.47(-1.47%)
May 30, 2014 31.86 32.00 31.59 31.94 1,760,623 +0.02(+0.06%)
May 29, 2014 31.55 31.96 31.53 31.92 1,820,088 +0.42(+1.33%)
May 28, 2014 30.95 31.56 30.76 31.50 2,010,797 +0.68(+2.21%)
May 27, 2014 30.68 30.90 30.42 30.82 1,377,960 +0.25(+0.82%)
May 23, 2014 30.71 30.57 30.57 30.57 1,277,300 -0.13(-0.42%)
May 22, 2014 31.09 31.17 30.66 30.70 1,234,917 -0.43(-1.38%)
May 21, 2014 31.00 31.29 30.90 31.13 2,360,225 +0.18(+0.58%)
May 20, 2014 30.69 31.00 30.55 30.95 1,606,052 +0.31(+1.01%)
May 19, 2014 30.57 30.75 30.43 30.64 1,887,155 +0.13(+0.43%)
May 16, 2014 30.71 30.80 30.28 30.51 1,959,118 -0.28(-0.91%)
May 15, 2014 30.93 30.95 30.40 30.79 2,217,300 -0.10(-0.32%)
May 14, 2014 31.03 31.10 30.79 30.89 1,398,382 -0.11(-0.35%)
May 13, 2014 31.17 31.22 30.80 31.00 1,425,820 -0.16(-0.51%)
May 12, 2014 31.06 31.46 30.83 31.16 2,396,927 +0.16(+0.52%)
May 09, 2014 31.15 31.29 30.75 31.00 3,673,259 -0.17(-0.55%)
May 08, 2014 31.75 32.50 31.04 31.17 4,892,019 +0.31(+1.00%)
May 07, 2014 30.70 30.87 30.20 30.86 3,143,437 +0.39(+1.28%)
May 06, 2014 30.00 30.54 29.98 30.47 2,613,658 +0.41(+1.36%)
May 05, 2014 30.11 30.35 29.95 30.06 2,217,875 -0.19(-0.63%)
May 02, 2014 30.47 30.78 30.23 30.25 2,294,171 -0.19(-0.62%)
May 01, 2014 30.75 30.94 30.24 30.44 1,971,757 -0.25(-0.81%)
Apr 30, 2014 31.08 31.12 30.67 30.69 2,410,098 -0.49(-1.57%)
Apr 29, 2014 31.56 31.93 31.10 31.18 2,295,195 -0.25(-0.80%)
Apr 28, 2014 31.33 31.65 31.14 31.43 2,651,025 +0.25(+0.80%)
Apr 25, 2014 32.03 32.12 30.89 31.18 2,132,542 -1.00(-3.11%)
Apr 24, 2014 32.18 32.48 31.64 32.18 2,125,038 +0.07(+0.22%)
Apr 23, 2014 31.51 32.24 31.51 32.11 2,130,841 +0.70(+2.23%)
Apr 22, 2014 31.86 31.86 31.25 31.41 3,427,208 -0.91(-2.82%)
Apr 21, 2014 32.38 32.65 32.19 32.32 2,626,868 +0.00(+0.00%)
Apr 17, 2014 31.77 32.32 32.32 32.32 4,248,000 +0.71(+2.25%)
Apr 16, 2014 31.40 31.80 31.38 31.61 2,085,133 +0.32(+1.02%)
Apr 15, 2014 30.93 31.40 30.86 31.29 2,408,763 +0.29(+0.94%)
Apr 14, 2014 31.02 31.12 30.69 31.00 2,118,458 +0.22(+0.71%)
Apr 11, 2014 31.04 31.35 30.75 30.78 1,659,586 -0.33(-1.06%)
Apr 10, 2014 31.41 31.68 30.99 31.11 1,758,578 -0.27(-0.86%)
Apr 09, 2014 31.29 31.51 30.95 31.38 1,778,324 +0.02(+0.06%)
Apr 08, 2014 30.84 31.41 30.76 31.36 2,101,681 +0.52(+1.69%)
Apr 07, 2014 31.22 31.39 30.70 30.84 2,371,841 -0.54(-1.72%)
Apr 04, 2014 31.43 31.70 31.22 31.38 2,370,568 +0.32(+1.03%)
Apr 03, 2014 30.72 31.28 30.40 31.06 2,697,038 +0.36(+1.17%)
Apr 02, 2014 30.17 30.72 30.17 30.70 1,690,257 +0.50(+1.66%)
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.