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 (%)
May 29, 2015 18.27 18.57 18.04 18.40 12,571,165 +0.19(+1.02%)
May 28, 2015 18.51 18.53 17.89 18.21 3,855,785 -0.46(-2.46%)
May 27, 2015 18.41 18.79 18.19 18.67 3,634,171 +0.17(+0.90%)
May 26, 2015 19.13 19.27 18.46 18.51 3,661,340 -0.88(-4.54%)
May 22, 2015 19.02 19.39 19.39 19.39 2,905,172 +0.17(+0.86%)
May 21, 2015 19.00 19.26 18.83 19.22 2,142,334 +0.40(+2.13%)
May 20, 2015 19.23 19.24 18.59 18.82 3,060,239 -0.39(-2.03%)
May 19, 2015 19.48 19.63 18.92 19.21 3,013,704 -0.52(-2.62%)
May 18, 2015 19.52 19.75 19.24 19.73 2,321,341 +0.16(+0.80%)
May 15, 2015 19.31 19.80 19.04 19.57 2,711,914 +0.10(+0.50%)
May 14, 2015 19.78 19.78 19.35 19.48 3,075,752 -0.25(-1.29%)
May 13, 2015 20.43 20.49 19.49 19.73 3,637,796 -0.49(-2.41%)
May 12, 2015 20.10 20.49 19.94 20.22 2,532,534 +0.24(+1.22%)
May 11, 2015 21.14 21.14 19.91 19.97 3,822,319 -1.10(-5.23%)
May 08, 2015 20.84 21.13 20.40 21.08 3,323,968 +0.42(+2.03%)
May 07, 2015 21.54 21.54 20.59 20.66 3,760,900 -0.88(-4.08%)
May 06, 2015 21.83 22.09 21.45 21.53 2,889,858 +0.00(+0.00%)
May 05, 2015 22.71 22.90 21.51 21.53 3,306,498 -0.88(-3.92%)
May 04, 2015 21.98 22.48 21.76 22.41 3,993,149 +0.46(+2.09%)
May 01, 2015 22.01 22.18 21.53 21.95 3,653,204 -0.01(-0.04%)
Apr 30, 2015 22.95 23.33 21.31 21.96 6,900,684 -0.93(-4.05%)
Apr 29, 2015 22.19 22.96 22.10 22.89 3,642,473 +0.66(+2.99%)
Apr 28, 2015 21.94 22.42 21.83 22.23 3,171,280 +0.32(+1.47%)
Apr 27, 2015 21.77 22.00 21.70 21.91 2,663,276 +0.26(+1.22%)
Apr 24, 2015 21.58 21.79 21.23 21.64 3,269,857 -0.11(-0.49%)
Apr 23, 2015 21.73 22.02 21.69 21.75 2,217,412 +0.11(+0.50%)
Apr 22, 2015 21.72 22.03 21.55 21.64 2,654,315 -0.01(-0.04%)
Apr 21, 2015 22.19 22.30 21.51 21.65 3,269,439 -0.51(-2.29%)
Apr 20, 2015 22.28 22.64 22.10 22.16 2,313,692 -0.01(-0.04%)
Apr 17, 2015 22.47 22.65 22.07 22.17 2,785,273 -0.48(-2.11%)
Apr 16, 2015 23.32 23.32 22.65 22.65 3,524,296 -0.55(-2.36%)
Apr 15, 2015 22.47 23.47 22.24 23.19 2,748,429 +0.89(+3.98%)
Apr 14, 2015 22.03 22.35 21.88 22.31 2,265,345 +0.44(+2.01%)
Apr 13, 2015 22.05 22.14 21.62 21.87 2,581,943 -0.01(-0.04%)
Apr 10, 2015 21.96 21.98 21.72 21.88 1,716,129 +0.03(+0.13%)
Apr 09, 2015 21.79 22.06 21.65 21.85 2,883,064 +0.19(+0.86%)
Apr 08, 2015 22.45 22.50 21.45 21.66 4,463,973 -0.71(-3.18%)
Apr 07, 2015 21.70 22.51 21.53 22.37 2,590,291 +0.62(+2.87%)
Apr 06, 2015 21.39 21.84 21.19 21.75 2,475,309 +0.57(+2.67%)
Apr 02, 2015 20.25 21.18 21.18 21.18 3,363,056 +0.80(+3.93%)
Apr 01, 2015 20.54 20.83 20.19 20.38 4,169,985 +0.03(+0.14%)
Mar 31, 2015 20.49 20.85 20.30 20.35 2,943,049 -0.39(-1.88%)
Mar 30, 2015 20.88 21.22 20.30 20.74 3,285,173 +0.18(+0.85%)
Mar 27, 2015 20.99 21.02 20.50 20.57 2,243,251 -0.60(-2.81%)
Mar 26, 2015 21.11 21.36 20.74 21.16 3,025,896 +0.62(+3.04%)
Mar 25, 2015 20.35 20.78 20.08 20.54 3,231,828 +0.39(+1.94%)
Mar 24, 2015 19.86 20.24 19.67 20.15 2,847,870 +0.31(+1.57%)
Mar 23, 2015 20.30 20.55 19.84 19.84 1,725,379 -0.45(-2.21%)
Mar 20, 2015 20.27 20.63 20.14 20.29 3,148,061 +0.37(+1.86%)
Mar 19, 2015 20.26 20.37 19.80 19.91 2,395,490 -0.69(-3.36%)
Mar 18, 2015 19.83 20.78 19.53 20.61 2,516,318 +0.57(+2.83%)
Mar 17, 2015 19.90 20.19 19.75 20.04 2,071,905 +0.00(+0.00%)
Mar 16, 2015 19.75 20.05 19.46 20.04 3,076,021 +0.12(+0.59%)
Mar 13, 2015 20.04 20.14 19.40 19.92 2,782,254 -0.34(-1.69%)
Mar 12, 2015 20.66 20.93 20.20 20.27 2,852,323 -0.28(-1.38%)
Mar 11, 2015 20.26 20.61 19.93 20.55 2,517,405 +0.38(+1.89%)
Mar 10, 2015 20.08 20.65 20.01 20.17 3,659,846 -0.24(-1.20%)
Mar 09, 2015 20.63 20.90 20.40 20.41 3,087,385 -0.24(-1.18%)
Mar 06, 2015 20.95 21.20 20.59 20.66 1,799,342 -0.51(-2.40%)
Mar 05, 2015 21.06 21.27 20.85 21.16 1,069,823 +0.06(+0.28%)
Mar 04, 2015 20.98 21.15 20.51 21.11 2,121,076 +0.19(+0.89%)
Mar 03, 2015 21.17 21.38 20.89 20.92 2,486,004 -0.26(-1.24%)
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.