Historical Stock Prices

QEP 
$17.93
*  
0.80
4.67%
Get QEP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading QEP now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 17.44 18.49 17.375 17.93 8,804,221
04/28/2016 17.31 18.24 17.12 17.13 7,548,893
04/27/2016 16.44 17.11 16.21 16.85 7,406,321
04/26/2016 15.55 16.22 15.41 16.2 4,339,580
04/25/2016 15.73 15.77 15.09 15.33 3,484,450
04/22/2016 15.57 16.07 15.39 15.87 3,473,797
04/21/2016 15.7 15.7 14.96 15.42 5,276,095
04/20/2016 15.48 16.12 15.355 15.55 4,783,440
04/19/2016 15.05 15.92 14.975 15.63 3,691,584
04/18/2016 13.75 15.09 13.53 14.88 3,269,407
04/15/2016 14.69 15.075 14.46 14.56 3,148,000
04/14/2016 14.7 14.96 14.51 14.91 2,702,294
04/13/2016 15.23 15.23 14.51 14.62 5,007,827
04/12/2016 14.64 15.77 14.55 15.23 4,227,107
04/11/2016 14.51 14.76 14.34 14.42 2,994,252
04/08/2016 14.15 14.43 13.8599 14.35 3,455,921
04/07/2016 13.67 13.98 13.44 13.67 3,016,690
04/06/2016 13.61 13.82 13.18 13.76 3,802,253
04/05/2016 13.13 13.725 13.05 13.39 4,815,765
04/04/2016 13.81 14.21 13.21 13.28 3,528,239
04/01/2016 13.65 13.885 13.33 13.81 3,836,810
03/31/2016 13.65 14.27 13.645 14.11 6,118,984
03/30/2016 13.78 13.96 13.34 13.68 4,562,069
03/29/2016 12.93 13.47 12.77 13.44 4,159,551
03/28/2016 13.43 13.43 12.75 13.22 3,345,403
03/24/2016 12.6 13.4 12.48 13.39 3,696,137
03/23/2016 13.34 13.63 12.96 13.02 3,403,963
03/22/2016 13.24 13.61 13.18 13.41 3,672,721
03/21/2016 13.16 13.56 13.04 13.43 3,309,653
03/18/2016 13.48 13.74 12.94 13.19 8,813,122
03/17/2016 13.43 13.72 13.11 13.35 5,048,117
03/16/2016 12.97 13.33 12.52 13.21 5,480,188
03/15/2016 12.55 12.79 12.21 12.7 5,413,471
03/14/2016 12.03 12.91 11.79 12.89 6,173,424
03/11/2016 12.06 12.7 12.05 12.6 6,604,035
03/10/2016 11.58 11.94 11.3 11.69 8,334,077
03/09/2016 10.65 11.895 10.46 11.72 10,502,480
03/08/2016 10.24 10.84 9.72 10.4 12,879,110
03/07/2016 10.96 11.4 10.215 10.39 11,204,450
03/04/2016 10.83 11.16 10.39 10.94 10,966,750
03/03/2016 10.13 10.72 10.01 10.57 18,294,530
03/02/2016 9.58 10.305 9.42 10.2 15,038,310
03/01/2016 9.83 9.88 9.17 9.61 15,409,940
02/29/2016 10.15 10.26 9.61 9.76 43,777,590
02/26/2016 11.34 11.64 10.635 10.76 7,022,722
02/25/2016 10.09 11.07 10 10.62 7,928,910
02/24/2016 9.67 10.36 9.61 10.33 4,471,982
02/23/2016 11 11.035 9.96 10.01 5,483,180
02/22/2016 11.08 11.425 10.605 11.23 4,815,538
02/19/2016 10.3 10.8 9.97 10.52 6,221,929
02/18/2016 11.22 11.33 9.97 10.57 5,222,881
02/17/2016 10.11 11.14 9.93 11.01 5,225,544
02/16/2016 10.73 10.87 9.84 10.12 5,006,070
02/12/2016 10.77 11.19 10.4 10.58 4,242,935
02/11/2016 10.33 10.79 10.06 10.58 4,793,365
02/10/2016 10.7 11.48 10.175 10.61 4,046,647
02/09/2016 11.18 11.41 10.3 10.93 4,792,624
02/08/2016 11.23 11.65 10.9 11.56 5,155,610
02/05/2016 11.81 11.99 10.95 11.62 4,842,930
02/04/2016 12.15 12.58 11.72 12.1 4,879,326
02/03/2016 11.69 12.04 10.75 12.04 5,120,766
02/02/2016 11.74 11.77 11.15 11.43 4,756,083
02/01/2016 12.42 12.55 11.923 12.21 4,181,826
01/29/2016 12.18 12.86 12.02 12.82 5,073,916
01/28/2016 11.99 12.43 11.5 12.05 4,248,159
01/27/2016 10.9 11.73 10.695 11.25 4,608,120
01/26/2016 10.17 11.105 9.965 11.05 3,559,978
01/25/2016 10.41 10.88 9.84 9.85 4,879,213
01/22/2016 10.67 11.11 10.51 10.88 5,288,802
01/21/2016 9.15 10.13 8.99 10.03 10,465,510
01/20/2016 8.6 9.51 8.54 9.29 6,652,638
01/19/2016 10.68 10.69 9.26 9.44 5,736,633
01/15/2016 10.56 10.81 10.2 10.58 5,443,104
01/14/2016 10.97 11.45 10.71 11.19 4,431,208
01/13/2016 11.59 11.74 10.74 10.87 5,674,700
01/12/2016 11.86 12.0931 10.98 11.38 4,268,818
01/11/2016 11.95 12 11.335 11.55 4,735,188
01/08/2016 12.06 12.32 11.66 11.96 5,748,429
01/07/2016 12.06 12.74 11.81 11.95 6,387,787
01/06/2016 13.12 13.19 12.36 12.5 4,612,507
01/05/2016 13.77 13.89 13.2 13.74 3,652,162
01/04/2016 13.46 13.91 13.18 13.83 5,057,744
12/31/2015 13.02 13.55 13.02 13.4 3,435,380
12/30/2015 13.08 13.45 12.89 13.07 2,813,179
12/29/2015 13.34 13.55 12.89 13.38 2,286,762
12/28/2015 13.14 13.15 12.58 13.09 2,763,488
12/24/2015 13.57 13.72 13.36 13.38 1,959,471
12/23/2015 12.88 13.56 12.87 13.5 3,470,600
12/22/2015 12 12.71 11.95 12.48 3,966,657
12/21/2015 11.9 12.36 11.44 12.06 6,367,777
12/18/2015 11.95 12.19 11.77 11.89 4,637,147
12/17/2015 12.17 12.22 11.025 11.69 4,719,108
12/16/2015 12.76 12.8 12.09 12.19 3,982,839
12/15/2015 12.28 12.78 12.06 12.71 5,219,583
12/14/2015 11.89 12.41 11.34 11.98 5,796,730
12/11/2015 13.04 13.04 11.94 11.96 4,309,998
12/10/2015 12.82 13.415 12.64 13.3 3,099,079
12/09/2015 13.34 13.61 12.5 12.94 4,014,007
12/08/2015 12.1 13.06 11.976 12.88 3,288,969
12/07/2015 13.08 13.19 12.275 12.43 4,111,379
12/04/2015 13.48 13.985 13.27 13.54 3,621,081
12/03/2015 14.27 14.33 13.65 13.92 3,256,150
12/02/2015 15.23 15.36 14.04 14.08 3,898,613
12/01/2015 15.82 15.87 15.39 15.47 2,472,744
11/30/2015 15.89 16.38 15.525 15.8 3,505,082
11/27/2015 16.11 16.2 15.7 15.85 1,045,238
11/25/2015 15.95 16.61 15.74 16.38 2,912,815
11/24/2015 14.92 16.35 14.78 16.19 4,093,084
11/23/2015 14.67 15.0031 14.59 14.73 2,053,389
11/20/2015 15.08 15.34 14.69 14.7 2,001,182
11/19/2015 15.41 15.41 14.49 15.16 3,202,904
11/18/2015 14.94 15.49 14.72 15.21 3,061,071
11/17/2015 15.31 15.45 14.72 14.75 2,095,190
11/16/2015 15.05 15.59 14.89 15.43 1,685,668
11/13/2015 14.69 15.13 14.28 15.01 2,897,604
11/12/2015 14.17 15.135 14.17 14.76 2,711,884
11/11/2015 15.63 15.8 14.685 14.75 2,554,966
11/10/2015 15.63 16.17 15.55 15.69 2,895,435
11/09/2015 16 16.29 15.53 15.73 2,171,822
11/06/2015 15.91 16.34 15.59 15.89 2,868,412
11/05/2015 15.87 16.7 15.75 16.13 2,527,288
11/04/2015 16.33 16.73 15.69 16 2,519,468
11/03/2015 16.28 16.95 16.13 16.22 2,519,761
11/02/2015 15.35 16.49 15.23 16.3 3,846,632
10/30/2015 15.22 15.59 14.91 15.46 5,124,519
10/29/2015 16.14 16.9 14.85 15.06 5,163,476
10/28/2015 13.81 14.69 13.7 14.15 4,117,243
10/27/2015 14.05 14.25 13.49 13.79 2,961,883
10/26/2015 15.43 15.43 14.27 14.32 3,167,067
10/23/2015 15.33 15.56 14.9501 15.51 2,669,248
10/22/2015 15.84 16.12 14.89 15.4 3,747,797
10/21/2015 16.12 16.35 15.62 15.75 3,034,742
10/20/2015 16.1 16.93 16.015 16.32 2,656,140
10/19/2015 15.92 16.44 15.79 16.14 2,519,926
10/16/2015 16.07 16.31 15.59 16.1 2,635,571
10/15/2015 15.62 16.195 15.31 16.08 2,767,475
10/14/2015 15.44 15.94 15.32 15.75 2,736,150
10/13/2015 15.33 16.16 15.125 15.43 2,613,077
10/12/2015 16.24 16.24 15.21 15.52 2,776,925
10/09/2015 16.36 16.48 15.65 16.21 3,108,909
10/08/2015 15.85 16.71 15.59 16.26 4,686,926
10/07/2015 16.09 16.77 15.01 15.88 4,812,071
10/06/2015 14.86 15.93 14.75 15.82 4,999,954
10/05/2015 14.13 14.96 14.04 14.83 3,531,952
10/02/2015 12.55 13.93 12.52 13.92 3,381,482
10/01/2015 12.82 13.5 12.5 12.69 3,764,763
09/30/2015 12.23 12.67 12.07 12.53 4,601,757
09/29/2015 11.88 12.19 11.745 12.09 3,208,493
09/28/2015 12.11 12.11 11.68 11.81 3,353,796
09/25/2015 12.64 12.81 12.075 12.23 3,222,683
09/24/2015 12.09 12.64 11.99 12.5 3,392,874
09/23/2015 12.74 12.9 12.1 12.22 2,424,394
09/22/2015 12.57 13.16 12.57 12.65 2,997,623
09/21/2015 13.18 13.465 12.88 12.88 3,420,981
09/18/2015 13.53 13.78 12.94 13.02 5,458,809
09/17/2015 13.84 14.33 13.65 13.84 4,845,266
09/16/2015 12.31 13.89 12.26 13.84 5,163,461
09/15/2015 11.9 12.22 11.85 12.15 2,481,283
09/14/2015 12.22 12.27 11.77 11.87 3,420,282
09/11/2015 12.14 12.31 11.78 12.29 4,033,307
09/10/2015 13.18 13.21 12.28 12.4 4,877,992
09/09/2015 13.22 13.62 13.04 13.06 7,935,335
09/08/2015 13.33 13.38 12.69 13.12 3,438,475
09/04/2015 12.95 13.35 12.86 13.24 3,191,352
09/03/2015 12.97 13.38 12.71 13.17 3,980,773
09/02/2015 13.29 13.34 12.328 12.88 2,500,622
09/01/2015 13.48 13.92 12.93 13.05 3,883,392
08/31/2015 13.48 14.31 13.11 14.04 3,052,438
08/28/2015 12.89 14.02 12.79 13.7 3,404,657
08/27/2015 11.91 13.07 11.85 13.01 3,792,069
08/26/2015 11.57 11.65 11.2 11.56 3,636,077
08/25/2015 12.08 12.21 11.3 11.31 3,922,402
08/24/2015 11.56 12.29 11.37 11.49 4,402,135
08/21/2015 12.57 12.84 12.49 12.51 2,711,633
08/20/2015 13.18 13.3 12.71 12.72 2,975,183
08/19/2015 13.31 13.42 12.77 13.18 3,833,296
08/18/2015 13.34 13.65 13.19 13.42 2,280,813
08/17/2015 13.58 13.63 13.31 13.36 4,168,162
08/14/2015 13.92 14.23 13.54 13.63 2,150,203
08/13/2015 14.18 14.25 13.6 13.81 3,919,506
08/12/2015 14.25 14.5 14.01 14.42 3,735,963
08/11/2015 14.14 14.51 13.98 14.26 3,169,447
08/10/2015 13.74 14.66 13.61 14.5 2,740,238
08/07/2015 14.08 14.65 13.63 13.72 4,560,820
08/06/2015 13.4 14.33 13.165 14.18 6,057,939
08/05/2015 13.89 14.32 13.32 13.51 5,826,601
08/04/2015 13.21 14.55 13.21 13.68 10,725,250
08/03/2015 13.69 13.92 12.98 13.04 7,312,630
07/31/2015 13.92 14.14 13.72 13.88 6,437,025
07/30/2015 13.63 14.19 13.49 14.03 6,354,210
07/29/2015 13.08 13.73 13 13.67 3,883,473
07/28/2015 12.89 13.27 12.62 13.12 3,970,283
07/27/2015 13.23 13.34 12.73 12.82 4,184,572
07/24/2015 13.84 13.84 13.37 13.57 3,284,504
07/23/2015 14.22 14.3 13.48 13.84 6,764,420
07/22/2015 14.51 14.51 13.97 14.16 5,873,502
07/21/2015 14.77 15.06 14.59 14.65 2,709,924
07/20/2015 15 15.02 14.49 14.66 4,018,095
07/17/2015 15.58 15.58 15.01 15.03 3,670,192
07/16/2015 16.19 16.295 15.38 15.61 3,941,018
07/15/2015 16.34 16.48 15.94 16.03 3,801,663
07/14/2015 16.14 16.68 16.075 16.48 3,539,755
07/13/2015 16.19 16.25 15.78 16.22 3,948,291
07/10/2015 16.89 16.97 16.13 16.18 3,380,280
07/09/2015 16.75 17.03 16.55 16.77 4,421,564
07/08/2015 17.07 17.26 16.29 16.4 4,694,828
07/07/2015 17.04 17.35 16.23 17.23 6,334,891
07/06/2015 17.83 17.83 17.1 17.13 3,563,704
07/02/2015 18.04 18.4 18 18.23 3,664,150
07/01/2015 18.46 18.59 17.98 18 5,748,104
06/30/2015 18.6 18.71 18.27 18.51 30,775,180
06/29/2015 18.29 18.62 18.13 18.39 4,298,204
06/26/2015 18.59 18.67 18.39 18.61 3,905,039
06/25/2015 18.72 18.92 18.56 18.65 2,939,758
06/24/2015 19.07 19.39 18.69 18.75 3,591,043
06/23/2015 18.76 19.24 18.76 19.11 2,032,379
06/22/2015 18.59 18.87 18.245 18.79 3,135,370
06/19/2015 18.35 18.61 18.29 18.46 3,989,168
06/18/2015 18.67 18.87 18.48 18.55 3,285,492
06/17/2015 18.93 19.17 18.42 18.56 2,750,827
06/16/2015 18.43 18.88 18.38 18.73 3,081,637
06/15/2015 18.36 18.66 18.11 18.42 2,577,461
06/12/2015 18.75 18.82 18.39 18.55 1,980,392
06/11/2015 19.19 19.38 18.785 18.87 3,233,899
06/10/2015 19 19.19 18.83 19.13 3,183,513
06/09/2015 18.98 19.18 18.68 18.7 2,168,923
06/08/2015 18.77 18.92 18.48 18.75 2,428,498
06/05/2015 18.55 19.105 18.43 18.81 3,203,551
06/04/2015 18.63 18.79 18.32 18.71 3,595,001
06/03/2015 19.05 19.13 18.6 18.77 3,161,625
06/02/2015 19.18 19.32 18.885 19.07 3,489,285
06/01/2015 18.9 19.12 18.61 19.05 4,451,576
05/29/2015 18.7 19 18.46 18.83 12,284,390
05/28/2015 18.94 18.96 18.305 18.64 3,767,827
05/27/2015 18.84 19.23 18.61 19.11 3,551,269
05/26/2015 19.58 19.72 18.89 18.94 3,577,818
05/22/2015 19.46 19.945 19.35 19.84 2,838,894
05/21/2015 19.46 19.725 19.29 19.69 2,091,337
05/20/2015 19.7 19.71 19.04 19.28 2,987,392
05/19/2015 19.95 20.11 19.38 19.68 2,941,964
05/18/2015 20 20.23 19.71 20.21 2,266,083
05/15/2015 19.78 20.28 19.5 20.05 2,647,358
05/14/2015 20.26 20.26 19.82 19.95 3,002,535
05/13/2015 20.93 20.99 19.97 20.21 3,551,200
05/12/2015 20.59 20.99 20.43 20.71 2,472,248
05/11/2015 21.66 21.66 20.4 20.46 3,731,331
05/08/2015 21.35 21.65 20.9 21.59 3,244,843
05/07/2015 22.07 22.07 21.09 21.16 3,666,714
05/06/2015 22.36 22.63 21.97 22.06 2,820,026
05/05/2015 23.26 23.46 22.03 22.06 3,227,788
05/04/2015 22.52 23.03 22.295 22.96 3,898,094
05/01/2015 22.55 22.72 22.06 22.49 3,564,473
04/30/2015 23.51 23.9 21.83 22.5 6,736,416
04/29/2015 22.73 23.52 22.64 23.45 3,555,766
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?