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, 2015 18.60 18.71 18.27 18.51 30,775,184 +0.12(+0.65%)
Jun 29, 2015 18.29 18.62 18.13 18.39 4,298,204 -0.22(-1.18%)
Jun 26, 2015 18.59 18.67 18.39 18.61 3,905,039 -0.04(-0.21%)
Jun 25, 2015 18.72 18.92 18.56 18.65 2,939,758 -0.10(-0.53%)
Jun 24, 2015 19.07 19.39 18.69 18.75 3,591,043 -0.36(-1.88%)
Jun 23, 2015 18.76 19.24 18.76 19.11 2,032,379 +0.32(+1.70%)
Jun 22, 2015 18.59 18.87 18.25 18.79 3,135,370 +0.33(+1.79%)
Jun 19, 2015 18.35 18.61 18.29 18.46 3,989,454 -0.09(-0.49%)
Jun 18, 2015 18.67 18.87 18.48 18.55 3,285,592 -0.01(-0.05%)
Jun 17, 2015 18.93 19.17 18.42 18.56 2,750,827 -0.17(-0.91%)
Jun 16, 2015 18.43 18.88 18.38 18.73 3,081,637 +0.31(+1.68%)
Jun 15, 2015 18.36 18.66 18.11 18.42 2,577,461 -0.13(-0.70%)
Jun 12, 2015 18.75 18.82 18.39 18.55 1,980,392 -0.32(-1.70%)
Jun 11, 2015 19.19 19.38 18.79 18.87 3,233,899 -0.26(-1.36%)
Jun 10, 2015 19.00 19.19 18.83 19.13 3,183,513 +0.43(+2.30%)
Jun 09, 2015 18.98 19.17 18.68 18.70 2,172,623 -0.05(-0.27%)
Jun 08, 2015 18.77 18.92 18.48 18.75 2,428,498 -0.06(-0.32%)
Jun 05, 2015 18.55 19.11 18.44 18.81 3,203,551 +0.10(+0.53%)
Jun 04, 2015 18.63 18.79 18.32 18.71 3,595,001 -0.06(-0.32%)
Jun 03, 2015 19.05 19.13 18.60 18.77 3,161,625 -0.30(-1.57%)
Jun 02, 2015 19.18 19.32 18.89 19.07 3,489,285 +0.02(+0.10%)
Jun 01, 2015 18.90 19.12 18.61 19.05 4,451,576 +0.22(+1.17%)
May 29, 2015 18.70 19.00 18.46 18.83 12,284,392 +0.19(+1.02%)
May 28, 2015 18.94 18.96 18.30 18.64 3,767,827 -0.47(-2.46%)
May 27, 2015 18.84 19.23 18.61 19.11 3,551,269 +0.17(+0.90%)
May 26, 2015 19.58 19.72 18.89 18.94 3,577,818 -0.90(-4.54%)
May 22, 2015 19.46 19.84 19.84 19.84 2,838,900 +0.15(+0.76%)
May 21, 2015 19.46 19.73 19.29 19.69 2,091,337 +0.41(+2.13%)
May 20, 2015 19.70 19.71 19.04 19.28 2,987,392 -0.40(-2.03%)
May 19, 2015 19.95 20.11 19.38 19.68 2,941,964 -0.53(-2.62%)
May 18, 2015 20.00 20.23 19.71 20.21 2,266,083 +0.16(+0.80%)
May 15, 2015 19.78 20.28 19.50 20.05 2,647,358 +0.10(+0.50%)
May 14, 2015 20.26 20.26 19.82 19.95 3,002,535 -0.26(-1.29%)
May 13, 2015 20.93 20.99 19.97 20.21 3,551,200 -0.50(-2.41%)
May 12, 2015 20.59 20.99 20.43 20.71 2,472,248 +0.25(+1.22%)
May 11, 2015 21.66 21.66 20.40 20.46 3,731,331 -1.13(-5.23%)
May 08, 2015 21.35 21.65 20.90 21.59 3,244,843 +0.43(+2.03%)
May 07, 2015 22.07 22.07 21.09 21.16 3,671,374 -0.90(-4.08%)
May 06, 2015 22.36 22.63 21.97 22.06 2,821,066 +0.00(+0.00%)
May 05, 2015 23.26 23.46 22.03 22.06 3,227,788 -0.90(-3.92%)
May 04, 2015 22.52 23.03 22.30 22.96 3,898,094 +0.47(+2.09%)
May 01, 2015 22.55 22.72 22.06 22.49 3,566,241 -0.01(-0.04%)
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%)
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.