QEP - QEP Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20196.156.196.006.116.113,397,100
Jun 18, 20196.106.326.056.166.163,649,000
Jun 17, 20195.876.115.846.066.062,185,500
Jun 14, 20195.956.035.775.915.913,743,800
Jun 13, 20195.926.045.765.965.963,809,000
Jun 12, 20196.206.235.795.805.804,557,800
Jun 11, 20196.166.335.996.266.264,912,100
Jun 10, 20196.416.466.096.136.133,932,900
Jun 07, 20196.386.566.146.416.416,011,300
Jun 06, 20196.496.776.486.686.684,945,300
Jun 05, 20196.946.976.336.486.486,787,200
Jun 04, 20196.917.056.796.976.972,938,000
Jun 03, 20197.017.106.806.846.843,952,100
May 31, 20196.817.076.676.916.914,898,100
May 30, 20197.367.416.967.017.013,741,400
May 29, 20197.147.387.037.367.362,439,100
May 28, 20197.387.507.307.317.312,257,200
May 24, 20197.577.617.247.377.374,617,500
May 23, 20197.467.567.227.487.484,485,000
May 22, 20197.938.027.667.687.684,181,100
May 21, 20198.048.117.808.068.064,987,600
May 20, 20197.478.177.337.907.908,689,300
May 17, 20197.787.877.497.507.501,756,600
May 16, 20197.747.927.707.907.901,478,900
May 15, 20197.567.717.467.717.712,344,000
May 14, 20197.367.647.357.607.603,353,900
May 13, 20197.377.537.307.357.353,528,400
May 10, 20197.497.567.357.547.541,736,100
May 09, 20197.357.607.337.537.533,204,900
May 08, 20197.357.597.357.437.433,727,200
May 07, 20197.297.487.237.387.382,883,600
May 06, 20197.227.487.207.457.453,265,100
May 03, 20197.207.407.137.347.341,716,400
May 02, 20197.057.266.987.167.164,476,100
May 01, 20197.557.767.237.237.233,353,400
Apr 30, 20197.607.607.397.527.523,052,500
Apr 29, 20197.487.627.437.537.532,143,400
Apr 26, 20197.557.657.397.457.453,275,800
Apr 25, 20198.108.327.467.567.564,834,200
Apr 24, 20198.208.258.058.058.053,609,800
Apr 23, 20198.098.328.098.228.223,866,300
Apr 22, 20198.168.288.008.088.086,808,900
Apr 18, 20198.288.288.018.038.033,977,200
Apr 17, 20198.328.398.148.218.212,265,500
Apr 16, 20198.018.297.918.258.255,864,300
Apr 15, 20198.168.268.028.068.062,730,200
Apr 12, 20198.278.318.028.188.183,382,800
Apr 11, 20198.018.087.867.977.974,340,700
Apr 10, 20197.948.147.918.068.062,339,400
Apr 09, 20198.238.277.907.927.924,937,100
Apr 08, 20198.338.478.218.288.285,971,100
Apr 05, 20197.978.297.968.288.284,455,800
Apr 04, 20197.737.947.707.907.904,483,800
Apr 03, 20198.048.127.657.717.715,205,200
Apr 02, 20198.138.157.988.038.031,997,300
Apr 01, 20197.898.117.868.118.114,125,200
Mar 29, 20197.847.977.787.797.793,140,800
Mar 28, 20197.567.747.567.717.712,281,200
Mar 27, 20197.817.917.627.647.641,841,400
Mar 26, 20197.797.917.757.827.822,407,900
Mar 25, 20197.547.717.367.617.615,217,100
Mar 22, 20197.988.007.547.597.593,967,900
Mar 21, 20198.088.187.988.108.106,784,400
Mar 20, 20197.818.267.798.108.107,009,800
Mar 19, 20197.817.877.757.807.805,028,500
Mar 18, 20197.577.787.577.757.756,096,600
Mar 15, 20197.787.797.557.577.574,589,900
Mar 14, 20197.817.937.767.857.854,249,700
Mar 13, 20197.707.877.637.837.833,180,200
Mar 12, 20197.427.677.387.617.613,485,200
Mar 11, 20197.307.397.137.377.376,207,800
Mar 08, 20197.217.327.047.227.224,176,500
Mar 07, 20197.627.647.407.427.421,844,100
Mar 06, 20197.877.907.597.617.615,396,700
Mar 05, 20198.068.197.907.937.933,962,600
Mar 04, 20197.988.107.888.088.083,421,300
Mar 01, 20197.797.947.767.937.933,381,700
Feb 28, 20197.907.967.597.767.766,874,000
Feb 27, 20197.968.077.847.867.864,487,100
Feb 26, 20198.028.167.907.907.904,740,900
Feb 25, 20197.998.197.988.098.096,141,000
Feb 22, 20198.078.117.867.967.963,106,500
Feb 21, 20197.918.107.597.957.958,047,000
Feb 20, 20198.288.358.128.198.193,373,400
Feb 19, 20198.338.418.268.288.282,362,000
Feb 15, 20198.328.488.288.378.374,010,200
Feb 14, 20198.018.378.018.248.247,197,900
Feb 13, 20198.108.267.978.088.083,110,000
Feb 12, 20198.068.197.948.028.022,811,500
Feb 11, 20197.667.957.647.927.925,641,200
Feb 08, 20197.777.777.487.757.754,371,300
Feb 07, 20198.038.057.697.767.764,859,600
Feb 06, 20198.118.238.058.068.062,088,000
Feb 05, 20198.448.468.068.128.127,633,400
Feb 04, 20198.358.548.278.468.467,505,700
Feb 01, 20198.358.538.318.428.422,534,800
Jan 31, 20198.698.708.248.278.272,991,800
Jan 30, 20198.298.628.238.618.612,778,400
Jan 29, 20198.368.368.218.268.261,905,500
Jan 28, 20198.188.318.148.288.282,971,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...