QEP - QEP Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201810.9111.0610.8511.0511.053,432,445
Jan 19, 201810.7210.9110.6210.8710.873,059,600
Jan 18, 201810.9411.0810.7310.8110.813,063,600
Jan 17, 201810.9411.1510.8110.9710.973,593,600
Jan 16, 201811.1611.1710.8210.8810.886,632,400
Jan 12, 201810.9911.1810.8611.0911.094,868,500
Jan 11, 201810.7511.2110.6010.9810.986,741,900
Jan 10, 201810.5710.8510.5510.5710.577,104,900
Jan 09, 201810.7410.8810.4810.6210.627,770,600
Jan 08, 201810.4910.7810.4010.7110.716,544,100
Jan 05, 201810.3610.5710.2910.4710.474,723,000
Jan 04, 201810.4110.5010.2310.4810.483,887,400
Jan 03, 201810.1310.4910.1010.3810.387,317,100
Jan 02, 20189.7110.079.6010.0610.063,224,100
Dec 29, 20179.879.979.569.579.572,558,900
Dec 28, 20179.819.979.759.839.832,258,300
Dec 27, 20179.819.829.679.789.782,565,200
Dec 26, 20179.659.939.629.859.851,971,600
Dec 22, 20179.559.829.429.609.603,016,400
Dec 21, 20178.979.738.979.619.615,533,300
Dec 20, 20179.009.068.799.009.003,675,100
Dec 19, 20178.579.008.578.838.834,354,900
Dec 18, 20178.548.848.248.658.653,682,100
Dec 15, 20178.688.788.408.468.466,965,100
Dec 14, 20178.818.878.608.648.644,282,900
Dec 13, 20179.109.238.848.868.864,049,800
Dec 12, 20179.469.478.909.089.085,929,600
Dec 11, 20179.349.659.349.469.463,067,800
Dec 08, 20179.389.569.269.309.303,651,700
Dec 07, 20179.129.309.079.199.193,815,000
Dec 06, 20179.469.469.089.129.125,327,200
Dec 05, 201710.0510.249.529.569.564,651,200
Dec 04, 201710.3410.5310.0710.1110.117,592,300
Dec 01, 20179.9110.629.8910.3410.347,734,700
Nov 30, 20179.449.879.449.669.666,191,200
Nov 29, 20178.999.338.999.279.273,273,800
Nov 28, 20179.009.128.859.109.102,460,500
Nov 27, 20179.309.349.029.079.074,841,100
Nov 24, 20179.499.619.309.439.432,311,200
Nov 22, 20179.159.499.109.389.383,689,000
Nov 21, 20178.899.198.818.978.973,708,700
Nov 20, 20178.618.758.538.678.673,071,300
Nov 17, 20178.668.908.618.808.804,662,000
Nov 16, 20178.678.828.488.548.543,606,400
Nov 15, 20178.628.808.488.658.654,635,000
Nov 14, 20178.989.078.748.758.758,103,700
Nov 13, 20179.699.699.039.059.055,179,500
Nov 10, 20179.899.949.329.719.715,528,900
Nov 09, 20179.6710.129.659.849.845,055,000
Nov 08, 20179.9110.039.579.759.755,991,300
Nov 07, 201710.1210.309.6510.0010.007,882,800
Nov 06, 20179.8210.359.8010.3410.345,387,800
Nov 03, 20179.509.869.439.729.725,561,600
Nov 02, 20179.519.839.269.499.497,002,900
Nov 01, 20179.059.619.059.569.565,943,900
Oct 31, 20178.699.028.628.958.954,962,300
Oct 30, 20178.668.988.618.708.705,218,800
Oct 27, 20178.038.667.918.618.616,053,600
Oct 26, 20177.508.137.358.078.079,996,500
Oct 25, 20177.587.687.307.667.666,350,300
Oct 24, 20177.857.957.597.627.626,292,800
Oct 23, 20178.368.447.787.797.795,165,600
Oct 20, 20178.428.498.248.318.313,490,200
Oct 19, 20178.308.418.098.408.405,024,200
Oct 18, 20178.618.778.398.408.404,712,100
Oct 17, 20178.818.898.518.628.624,918,500
Oct 16, 20179.009.198.808.858.853,256,800
Oct 13, 20179.039.078.898.918.912,750,200
Oct 12, 20178.879.008.728.828.825,000,900
Oct 11, 20178.959.098.899.039.034,003,700
Oct 10, 20179.189.278.948.968.964,383,500
Oct 09, 20178.639.078.639.029.024,696,200
Oct 06, 20178.848.948.518.638.637,634,200
Oct 05, 20178.599.218.539.149.147,344,300
Oct 04, 20178.578.768.408.508.505,761,700
Oct 03, 20178.568.708.498.558.553,705,900
Oct 02, 20178.418.598.258.558.554,604,300
Sep 29, 20178.538.678.428.578.574,228,000
Sep 28, 20178.618.708.468.578.576,891,300
Sep 27, 20178.108.598.078.498.4910,775,100
Sep 26, 20178.158.317.878.078.0721,443,300
Sep 25, 20178.459.028.408.888.887,342,900
Sep 22, 20178.308.488.238.378.373,186,700
Sep 21, 20178.388.388.138.358.353,499,700
Sep 20, 20178.068.538.038.388.386,576,500
Sep 19, 20178.008.117.947.987.985,453,000
Sep 18, 20177.888.017.787.997.995,395,800
Sep 15, 20177.938.027.877.967.967,784,100
Sep 14, 20178.108.257.887.997.994,929,600
Sep 13, 20177.678.147.677.987.985,762,100
Sep 12, 20177.257.857.257.647.644,448,000
Sep 11, 20177.247.437.187.217.213,297,800
Sep 08, 20177.677.677.087.217.215,494,400
Sep 07, 20177.557.817.467.727.724,457,300
Sep 06, 20177.657.847.537.617.616,342,200
Sep 05, 20177.637.797.417.537.533,944,700
Sep 01, 20177.587.677.427.527.523,583,000
Aug 31, 20177.347.667.287.557.555,059,700
Aug 30, 20177.307.407.197.267.264,368,300
Aug 29, 20177.277.407.187.347.343,217,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...