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 30, 2012 29.04 29.84 28.91 29.63 1,764,458 +0.76(+2.62%)
Mar 29, 2012 28.49 28.93 28.11 28.87 1,799,764 +0.11(+0.37%)
Mar 28, 2012 29.24 29.27 28.47 28.77 1,488,668 -0.62(-2.12%)
Mar 27, 2012 29.76 29.76 29.27 29.39 1,364,748 -0.35(-1.18%)
Mar 26, 2012 29.97 30.11 29.52 29.74 881,352 +0.16(+0.53%)
Mar 23, 2012 29.73 29.90 29.24 29.58 1,401,424 +0.00(+0.00%)
Mar 22, 2012 30.33 30.46 29.30 29.58 1,874,364 -1.42(-4.58%)
Mar 21, 2012 31.41 31.41 30.82 31.00 1,289,204 -0.36(-1.15%)
Mar 20, 2012 31.66 31.83 31.20 31.36 1,421,046 -0.76(-2.36%)
Mar 19, 2012 31.00 32.31 31.00 32.12 1,856,290 +1.12(+3.60%)
Mar 16, 2012 30.75 31.13 30.68 31.00 2,693,256 +0.43(+1.40%)
Mar 15, 2012 29.87 30.66 29.56 30.57 1,738,364 +0.81(+2.71%)
Mar 14, 2012 30.16 30.50 29.64 29.77 1,940,736 -0.38(-1.26%)
Mar 13, 2012 29.98 30.26 29.52 30.15 2,300,998 +0.37(+1.24%)
Mar 12, 2012 31.03 31.08 29.55 29.78 2,323,618 -1.30(-4.19%)
Mar 09, 2012 31.52 31.90 30.75 31.08 1,536,116 -0.32(-1.02%)
Mar 08, 2012 31.48 31.69 30.93 31.40 949,313 +0.30(+0.97%)
Mar 07, 2012 31.18 31.62 30.78 31.10 1,656,779 +0.03(+0.09%)
Mar 06, 2012 30.83 31.12 30.00 31.07 1,827,998 -0.23(-0.75%)
Mar 05, 2012 31.91 31.91 30.97 31.30 1,530,107 -0.60(-1.89%)
Mar 02, 2012 32.71 32.96 31.81 31.90 1,049,720 -0.96(-2.93%)
Mar 01, 2012 31.80 33.31 31.80 32.87 1,577,742 -0.30(-0.91%)
Feb 29, 2012 33.82 33.88 32.98 33.17 1,630,495 -0.60(-1.78%)
Feb 28, 2012 33.90 34.59 33.73 33.77 2,387,966 -0.14(-0.40%)
Feb 27, 2012 33.27 34.47 33.11 33.90 2,268,741 +0.56(+1.69%)
Feb 24, 2012 33.16 33.47 32.93 33.34 1,869,263 +0.28(+0.85%)
Feb 23, 2012 31.78 33.92 31.78 33.06 4,126,341 +2.39(+7.79%)
Feb 22, 2012 31.27 31.62 30.43 30.67 2,678,550 -0.89(-2.83%)
Feb 21, 2012 31.86 31.89 31.44 31.56 1,375,655 -0.04(-0.12%)
Feb 17, 2012 31.48 31.82 31.04 31.60 1,153,029 +0.40(+1.28%)
Feb 16, 2012 30.26 31.72 30.07 31.20 2,632,914 +0.83(+2.72%)
Feb 15, 2012 30.41 30.86 30.12 30.38 1,202,593 +0.26(+0.87%)
Feb 14, 2012 30.03 30.35 29.77 30.12 2,056,092 +0.10(+0.32%)
Feb 13, 2012 29.92 30.12 29.57 30.02 1,370,000 +0.50(+1.68%)
Feb 10, 2012 30.12 30.22 29.27 29.52 2,797,354 -1.04(-3.40%)
Feb 09, 2012 29.57 30.76 29.35 30.56 2,880,306 +1.02(+3.45%)
Feb 08, 2012 28.98 29.59 28.71 29.54 2,485,588 +0.55(+1.91%)
Feb 07, 2012 28.90 29.07 28.32 28.99 1,140,148 -0.05(-0.17%)
Feb 06, 2012 28.64 29.06 28.24 29.04 1,398,645 +0.15(+0.50%)
Feb 03, 2012 28.66 29.04 28.49 28.89 1,212,009 +0.54(+1.92%)
Feb 02, 2012 28.19 28.49 28.07 28.35 1,196,382 +0.27(+0.97%)
Feb 01, 2012 28.17 28.32 27.68 28.08 1,921,608 +0.25(+0.91%)
Jan 31, 2012 28.66 28.73 27.74 27.82 1,361,647 -0.57(-2.02%)
Jan 30, 2012 27.98 28.49 27.64 28.40 1,545,973 +0.01(+0.03%)
Jan 27, 2012 28.00 28.62 27.95 28.39 1,723,946 +0.25(+0.90%)
Jan 26, 2012 29.34 29.34 27.90 28.13 3,304,481 -1.01(-3.47%)
Jan 25, 2012 27.93 29.20 27.65 29.14 2,780,069 +1.07(+3.81%)
Jan 24, 2012 27.69 28.28 27.40 28.08 2,540,685 +0.02(+0.07%)
Jan 23, 2012 26.81 28.26 26.81 28.06 2,859,667 +1.39(+5.21%)
Jan 20, 2012 26.56 26.79 26.05 26.67 3,604,730 +0.00(+0.00%)
Jan 19, 2012 26.91 27.09 26.52 26.67 1,884,228 -0.18(-0.69%)
Jan 18, 2012 26.23 26.88 26.13 26.85 1,988,986 +0.62(+2.37%)
Jan 17, 2012 26.52 26.63 25.99 26.23 1,467,064 +0.10(+0.37%)
Jan 13, 2012 27.09 27.41 25.97 26.13 3,294,083 -1.46(-5.28%)
Jan 12, 2012 28.23 28.23 27.45 27.59 2,668,585 -0.69(-2.44%)
Jan 11, 2012 29.81 29.82 27.97 28.28 3,403,404 -1.73(-5.76%)
Jan 10, 2012 30.56 30.66 29.84 30.01 1,645,047 +0.05(+0.16%)
Jan 09, 2012 30.12 30.33 29.77 29.96 1,001,824 -0.25(-0.84%)
Jan 06, 2012 30.87 30.92 30.17 30.21 1,602,590 -0.54(-1.77%)
Jan 05, 2012 30.71 31.00 30.16 30.76 2,101,612 +0.19(+0.64%)
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.