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 (%)
Jul 31, 2018 10.45 10.45 10.09 10.39 5,006,848 -0.09(-0.86%)
Jul 30, 2018 10.37 10.57 10.35 10.48 3,099,338 +0.24(+2.34%)
Jul 27, 2018 10.59 10.62 10.23 10.24 4,146,600 -0.40(-3.76%)
Jul 26, 2018 10.26 10.92 10.05 10.64 15,171,879 -1.28(-10.74%)
Jul 25, 2018 11.63 11.97 11.54 11.92 3,577,570 +0.14(+1.19%)
Jul 24, 2018 11.94 12.07 11.74 11.78 3,120,653 -0.10(-0.84%)
Jul 23, 2018 12.20 12.33 11.84 11.88 3,665,595 -0.27(-2.22%)
Jul 20, 2018 12.48 12.53 12.11 12.15 3,035,045 -0.26(-2.10%)
Jul 19, 2018 12.42 12.56 12.27 12.41 2,528,755 -0.01(-0.08%)
Jul 18, 2018 12.21 12.44 11.94 12.42 3,106,821 +0.11(+0.89%)
Jul 17, 2018 12.09 12.36 11.90 12.31 4,287,284 +0.22(+1.82%)
Jul 16, 2018 12.50 12.60 11.81 12.09 6,823,585 -0.66(-5.18%)
Jul 13, 2018 12.81 12.98 12.70 12.75 2,932,777 -0.02(-0.16%)
Jul 12, 2018 12.96 13.00 12.62 12.77 2,287,360 -0.13(-1.01%)
Jul 11, 2018 12.79 12.90 4,303,850 -0.47(-3.52%)
Jul 10, 2018 13.44 13.77 13.34 13.37 5,648,734 +0.18(+1.36%)
Jul 09, 2018 12.95 13.23 12.93 13.19 6,199,493 +0.31(+2.41%)
Jul 06, 2018 12.31 12.90 12.24 12.88 3,068,498 +0.46(+3.70%)
Jul 05, 2018 12.21 12.44 12.07 12.42 6,275,690 +0.35(+2.90%)
Jul 03, 2018 12.07 12.07 12.07 0 +0.16(+1.34%)
Jul 02, 2018 12.12 12.12 11.81 11.91 1,854,133 -0.35(-2.85%)
Jun 29, 2018 12.35 12.67 12.23 12.26 2,423,219 -0.04(-0.33%)
Jun 28, 2018 12.26 12.38 11.93 12.30 2,773,839 +0.06(+0.49%)
Jun 27, 2018 12.28 12.68 12.20 12.24 3,096,646 +0.18(+1.49%)
Jun 26, 2018 11.99 12.11 11.59 12.06 4,108,106 +0.12(+1.01%)
Jun 25, 2018 12.31 12.35 11.89 11.94 2,606,291 -0.34(-2.77%)
Jun 22, 2018 11.94 12.48 11.94 12.28 5,377,486 +0.86(+7.53%)
Jun 21, 2018 11.61 11.79 11.36 11.42 3,209,642 -0.34(-2.89%)
Jun 20, 2018 11.76 11.84 11.54 11.76 3,361,043 +0.19(+1.64%)
Jun 19, 2018 11.30 11.68 11.25 11.57 3,937,285 +0.03(+0.26%)
Jun 18, 2018 11.28 11.69 11.28 11.54 4,696,499 +0.26(+2.30%)
Jun 15, 2018 11.93 11.23 11.28 8,763,296 -0.65(-5.45%)
Jun 14, 2018 12.06 12.09 11.81 11.93 3,887,309 -0.01(-0.08%)
Jun 13, 2018 11.94 12.08 11.82 11.94 2,762,835 -0.06(-0.50%)
Jun 12, 2018 11.90 12.11 11.79 12.00 2,397,838 +0.10(+0.84%)
Jun 11, 2018 11.59 11.98 11.59 11.90 3,073,171 +0.26(+2.23%)
Jun 08, 2018 11.81 11.90 11.54 11.64 3,066,555 -0.21(-1.77%)
Jun 07, 2018 11.50 11.92 11.49 11.85 3,670,025 +0.47(+4.13%)
Jun 06, 2018 11.22 11.38 3,542,333 +0.10(+0.89%)
Jun 05, 2018 11.17 11.39 10.99 11.28 5,389,763 +0.06(+0.53%)
Jun 04, 2018 11.84 11.92 11.02 11.22 6,783,238 -0.58(-4.92%)
Jun 01, 2018 12.15 12.33 11.65 11.80 5,050,641 -0.29(-2.40%)
May 31, 2018 12.40 12.52 12.09 12.09 6,026,276 -0.43(-3.43%)
May 30, 2018 12.40 12.67 12.33 12.52 4,286,240 +0.23(+1.87%)
May 29, 2018 11.96 12.38 11.96 12.29 4,062,108 +0.13(+1.07%)
May 25, 2018 12.16 12.16 12.16 0 -0.88(-6.75%)
May 24, 2018 12.89 13.25 12.81 13.04 3,784,769 -0.08(-0.61%)
May 23, 2018 13.08 13.24 12.84 13.12 4,086,443 -0.05(-0.38%)
May 22, 2018 13.59 13.74 13.09 13.17 5,595,828 -0.39(-2.88%)
May 21, 2018 13.36 13.62 13.30 13.56 4,957,911 +0.40(+3.04%)
May 18, 2018 13.20 13.24 13.03 13.16 2,708,099 -0.03(-0.23%)
May 17, 2018 13.11 13.31 13.09 13.19 3,962,710 +0.17(+1.31%)
May 16, 2018 12.99 13.13 12.82 13.02 4,150,228 +0.03(+0.23%)
May 15, 2018 12.89 12.99 12.66 12.99 3,820,069 +0.11(+0.85%)
May 14, 2018 12.76 12.94 12.72 12.88 1,820,299 +0.19(+1.50%)
May 11, 2018 12.78 12.82 12.61 12.69 3,681,723 -0.04(-0.31%)
May 10, 2018 12.78 12.81 12.43 12.73 4,133,474 -0.01(-0.08%)
May 09, 2018 12.44 12.83 12.40 12.74 7,843,277 +0.55(+4.51%)
May 08, 2018 11.96 12.21 11.61 12.19 4,355,540 +0.18(+1.50%)
May 07, 2018 12.22 12.47 11.95 12.01 4,094,646 +0.00(+0.00%)
May 04, 2018 11.80 12.04 11.72 12.01 3,810,399 +0.21(+1.78%)
May 03, 2018 12.09 12.15 11.67 11.80 3,591,453 -0.31(-2.56%)
May 02, 2018 12.05 12.40 12.01 12.11 4,533,007 +0.05(+0.41%)
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.