QEP - QEP Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194.18004.33004.13004.30004.30008,994,338
Sep 19, 20194.18004.18003.94004.13004.13005,657,200
Sep 18, 20194.14004.29004.10004.12004.12005,026,600
Sep 17, 20194.94004.94004.19004.21004.21007,228,700
Sep 16, 20194.67005.11004.26004.98004.980020,212,200
Sep 13, 20194.09004.18003.85004.08004.08007,586,000
Sep 12, 20193.94004.09003.85003.99003.99004,980,200
Sep 11, 20194.19004.37003.95004.15004.15006,170,700
Sep 10, 20194.21004.34004.07004.14004.14007,862,600
Sep 09, 20193.91004.18003.84004.17004.17008,254,900
Sep 06, 20193.93003.96003.73003.79003.79003,210,700
Sep 05, 20193.90004.16003.87003.98003.98004,958,500
Sep 04, 20193.66003.89003.57003.84003.84005,960,700
Sep 03, 20193.51003.58003.34003.53003.53004,387,300
Aug 30, 20193.90003.92003.48003.56003.56003,353,900
Aug 29, 20193.82003.97003.79003.90003.90005,812,100
Aug 28, 20193.58003.84003.53003.78003.78004,493,400
Aug 27, 20193.68003.71003.46003.55003.55004,348,700
Aug 26, 20193.78003.82003.60003.65003.65008,469,500
Aug 23, 20193.75003.77003.47003.51003.51004,320,700
Aug 22, 20193.97004.03003.85003.85003.85003,915,700
Aug 21, 20193.97004.05003.90003.98003.98005,769,900
Aug 20, 20194.07004.10003.85003.91003.91004,302,500
Aug 19, 20194.03004.21004.03004.10004.10006,255,700
Aug 19, 20190.02 Dividend
Aug 16, 20193.88004.03003.76004.01003.99006,973,300
Aug 15, 20193.75003.86003.71003.76003.74123,942,200
Aug 14, 20194.00004.00003.74003.78003.76115,780,600
Aug 13, 20194.16004.32004.10004.19004.16914,698,700
Aug 12, 20194.26004.26004.02004.20004.17914,713,500
Aug 09, 20194.12004.25003.96004.18004.15926,593,100
Aug 08, 20193.99004.09003.88004.09004.06967,948,800
Aug 07, 20193.50004.16003.39004.00003.980013,814,200
Aug 06, 20194.23004.34004.03004.03004.00997,586,800
Aug 05, 20194.37004.40004.20004.21004.18907,129,700
Aug 02, 20194.60004.63004.31004.54004.51746,298,300
Aug 01, 20194.78004.81004.47004.60004.57716,289,100
Jul 31, 20195.08005.22004.93004.95004.92535,214,000
Jul 30, 20194.66005.13004.61005.08005.05475,338,200
Jul 29, 20194.82004.86004.62004.72004.69656,515,300
Jul 26, 20194.92004.95004.69004.82004.79607,513,600
Jul 25, 20195.27005.35004.81004.84004.815910,551,400
Jul 24, 20195.20005.32005.09005.27005.24375,372,500
Jul 23, 20195.13005.27005.07005.21005.18408,637,400
Jul 22, 20195.30005.35005.05005.15005.12437,761,700
Jul 19, 20195.76005.95005.00005.32005.293519,852,200
Jul 18, 20196.24006.39006.16006.31006.27856,522,800
Jul 17, 20196.41006.52006.32006.32006.28855,071,800
Jul 16, 20196.73006.73006.42006.50006.46766,889,600
Jul 15, 20197.09007.13006.68006.76006.72635,431,900
Jul 12, 20197.06007.11006.95007.06007.02482,934,400
Jul 11, 20197.23007.23007.01007.06007.02482,769,100
Jul 10, 20197.24007.28007.06007.20007.16413,978,900
Jul 09, 20197.13007.21006.98007.19007.15413,937,600
Jul 08, 20197.24007.36007.18007.25007.21384,056,300
Jul 05, 20197.14007.39007.14007.29007.25364,363,800
Jul 03, 20197.19007.35007.09007.18007.14423,024,100
Jul 02, 20197.04007.17006.97007.12007.08456,779,100
Jul 01, 20197.39007.42006.96007.05007.01486,317,500
Jun 28, 20197.05007.25006.97007.23007.193931,756,300
Jun 27, 20197.11007.17006.90006.99006.95516,693,900
Jun 26, 20196.26007.23006.14007.11007.07458,434,000
Jun 25, 20196.03006.17005.88006.13006.09944,056,800
Jun 24, 20196.11006.22005.96006.01005.98003,163,400
Jun 21, 20196.32006.43006.04006.11006.07957,667,500
Jun 20, 20196.29006.50006.22006.32006.28854,384,700
Jun 19, 20196.15006.19006.00006.11006.07953,397,100
Jun 18, 20196.10006.32006.05006.16006.12933,649,000
Jun 17, 20195.87006.11005.84006.06006.02982,185,500
Jun 14, 20195.95006.03005.77005.91005.88053,743,800
Jun 13, 20195.92006.04005.76005.96005.93033,809,000
Jun 12, 20196.20006.23005.79005.80005.77114,557,800
Jun 11, 20196.16006.33005.99006.26006.22884,912,100
Jun 10, 20196.41006.46006.09006.13006.09943,932,900
Jun 07, 20196.38006.56006.14006.41006.37806,011,300
Jun 06, 20196.49006.77006.48006.68006.64674,945,300
Jun 05, 20196.94006.97006.33006.48006.44776,787,200
Jun 04, 20196.91007.05006.79006.97006.93522,938,000
Jun 03, 20197.01007.10006.80006.84006.80593,952,100
May 31, 20196.81007.07006.67006.91006.87554,898,100
May 30, 20197.36007.41006.96007.01006.97503,741,400
May 29, 20197.14007.38007.03007.36007.32332,439,100
May 28, 20197.38007.50007.30007.31007.27352,257,200
May 24, 20197.57007.61007.24007.37007.33324,617,500
May 23, 20197.46007.56007.22007.48007.44274,485,000
May 22, 20197.93008.02007.66007.68007.64174,181,100
May 21, 20198.04008.11007.80008.06008.01984,987,600
May 20, 20197.47008.17007.33007.90007.86068,689,300
May 17, 20197.78007.87007.49007.50007.46261,756,600
May 16, 20197.74007.92007.70007.90007.86061,478,900
May 15, 20197.56007.71007.46007.71007.67152,344,000
May 14, 20197.36007.64007.35007.60007.56213,353,900
May 13, 20197.37007.53007.30007.35007.31333,528,400
May 10, 20197.49007.56007.35007.54007.50241,736,100
May 09, 20197.35007.60007.33007.53007.49243,204,900
May 08, 20197.35007.59007.35007.43007.39293,727,200
May 07, 20197.29007.48007.23007.38007.34322,883,600
May 06, 20197.22007.48007.20007.45007.41283,265,100
May 03, 20197.20007.40007.13007.34007.30341,716,400
May 02, 20197.05007.26006.98007.16007.12434,476,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...