QEP Resources, Inc. Historical Stock Prices

QEP 
$35.09
*  
0.08
0.23%
Get QEP Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.02  35.20  34.805  35.09 889,317
08/26/2014 34.97 35.3167 34.85 35.01 1,361,038
08/25/2014 34.4 34.89 34.26 34.79 1,233,423
08/22/2014 34.62 34.74 34.215 34.31 1,283,984
08/21/2014 34.76 34.76 34.27 34.71 1,393,116
08/20/2014 34.7 34.74 34.28 34.65 1,534,197
08/19/2014 34.48 34.99 34.31 34.65 1,622,401
08/18/2014 34.5 34.7 34 34.27 1,661,738
08/15/2014 34.17 34.39 33.87 34.35 1,388,040
08/14/2014 34.16 34.32 33.73 34.1 1,006,139
08/13/2014 34.07 34.4 33.91 34.11 1,286,684
08/12/2014 34.19 34.35 33.74 34.08 1,774,632
08/11/2014 34.3 34.645 34.09 34.35 1,574,441
08/08/2014 33.55 34.1 33.19 34.09 1,825,637
08/07/2014 32.41 33.86 32.4 33.49 2,785,241
08/06/2014 32.43 33.115 32.18 32.73 2,391,433
08/05/2014 32.85 32.9 32.14 32.56 1,379,056
08/04/2014 32.44 33.15 32.2 33.05 1,480,457
08/01/2014 32.93 33.04 32.21 32.45 1,735,519
07/31/2014 33.79 33.81 33.05 33.05 1,962,051
07/30/2014 34.27 34.47 33.81 33.94 1,875,820
07/29/2014 33.93 34.17 33.73 34.08 1,224,785
07/28/2014 34.21 34.3 33.775 33.99 1,096,381
07/25/2014 34.29 34.47 34.06 34.26 1,204,814
07/24/2014 34.38 34.83 34.07 34.51 1,331,104
07/23/2014 34.14 34.34 33.75 34.32 1,278,731
07/22/2014 34.21 34.48 34.115 34.15 1,175,305
07/21/2014 34.2 34.2 33.81 33.98 1,331,777
07/18/2014 34.08 34.37 33.93 34.26 1,054,039
07/17/2014 34.45 35.03 33.94 33.98 2,402,573
07/16/2014 33.77 34.6 33.77 34.45 1,776,098
07/15/2014 33.68 33.83 33.28 33.64 1,894,996
07/14/2014 33.47 34 33.39 33.83 1,464,475
07/11/2014 33.46 33.5 33.15 33.34 1,396,925
07/10/2014 33.35 33.7 33.14 33.54 1,136,360
07/09/2014 33.46 33.64 33.19 33.63 1,869,874
07/08/2014 33.24 33.58 33.17 33.4 1,055,048
07/07/2014 33.61 33.71 33.17 33.32 1,125,345
07/03/2014 33.96 34.04 33.55 33.71 770,022
07/02/2014 34.06 34.35 33.7 33.97 1,338,210
07/01/2014 34.42 34.64 34.01 34.2 1,458,575
06/30/2014 34.53 34.6 34.18 34.5 1,776,643
06/27/2014 33.75 34.48 33.73 34.43 2,119,982
06/26/2014 33.6 33.75 33.25 33.71 868,775
06/25/2014 32.97 33.65 32.97 33.52 1,821,506
06/24/2014 34.07 34.09 33.09 33.12 1,551,317
06/23/2014 33.75 34.2 33.7 34.04 1,629,531
06/20/2014 33.35 33.88 33.26 33.85 2,232,862
06/19/2014 32.99 33.325 32.88 33.24 1,447,771
06/18/2014 32.75 32.9499 32.43 32.89 1,569,899
06/17/2014 32.18 32.76 32.02 32.71 1,534,701
06/16/2014 32.35 32.47 32.11 32.28 1,307,811
06/13/2014 32.03 32.35 31.74 32.33 1,375,909
06/12/2014 31.72 32.18 31.66 31.9 1,234,270
06/11/2014 31.51 31.78 31.35 31.66 947,997
06/10/2014 31.85 31.98 31.6 31.66 993,733
06/09/2014 32.03 32.18 31.84 31.92 1,207,816
06/06/2014 31.77 32.11 31.72 31.87 1,046,267
06/05/2014 31.55 31.785 31.3 31.74 762,383
06/04/2014 31.53 31.775 31.3 31.47 1,059,978
06/03/2014 31.4 31.71 31.11 31.58 1,471,259
06/02/2014 31.94 31.94 31.32 31.47 1,682,302
05/30/2014 31.86 32 31.59 31.94 1,761,825
05/29/2014 31.55 31.96 31.53 31.92 1,820,716
05/28/2014 30.95 31.56 30.76 31.5 2,010,797
05/27/2014 30.68 30.9 30.42 30.82 1,377,960
05/23/2014 30.71 30.83 30.5 30.57 1,277,278
05/22/2014 31.09 31.17 30.565 30.61 1,746,700
05/21/2014 31 31.29 30.9 31.13 2,360,225
05/20/2014 30.69 31 30.546 30.95 1,606,052
05/19/2014 30.57 30.75 30.43 30.64 1,887,155
05/16/2014 30.71 30.8 30.28 30.51 1,959,118
05/15/2014 30.93 30.99 30.4 30.79 2,217,300
05/14/2014 31.03 31.1 30.79 30.89 1,398,382
05/13/2014 31.17 31.22 30.805 31 1,425,820
05/12/2014 31.06 31.46 30.83 31.16 2,397,662
05/09/2014 31.15 31.287 30.75 31 3,673,259
05/08/2014 31.75 32.5 31.04 31.17 4,892,034
05/07/2014 30.7 30.87 30.2 30.86 3,143,437
05/06/2014 30 30.54 29.975 30.47 2,631,317
05/05/2014 30.11 30.35 29.95 30.06 2,217,875
05/02/2014 30.47 30.78 30.23 30.25 2,294,171
05/01/2014 30.75 30.94 30.24 30.44 1,971,757
04/30/2014 31.08 31.12 30.67 30.69 2,410,098
04/29/2014 31.56 31.93 31.1 31.18 2,295,195
04/28/2014 31.33 31.65 31.135 31.43 2,651,025
04/25/2014 32.03 32.12 30.89 31.18 2,132,542
04/24/2014 32.18 32.485 31.64 32.18 2,125,038
04/23/2014 31.51 32.24 31.51 32.11 2,132,119
04/22/2014 31.86 31.86 31.25 31.41 3,431,008
04/21/2014 32.38 32.645 32.19 32.32 2,626,868
04/17/2014 31.77 32.592 31.66 32.32 4,247,964
04/16/2014 31.4 31.8 31.38 31.61 2,085,133
04/15/2014 30.93 31.4 30.86 31.29 2,408,763
04/14/2014 31.02 31.12 30.69 31 2,118,458
04/11/2014 31.04 31.35 30.745 30.78 1,659,586
04/10/2014 31.41 31.68 30.9915 31.11 1,760,078
04/09/2014 31.29 31.51 30.95 31.38 1,779,124
04/08/2014 30.84 31.405 30.76 31.36 2,101,681
04/07/2014 31.22 31.39 30.7 30.84 2,389,541
04/04/2014 31.43 31.7 31.22 31.38 2,370,568
04/03/2014 30.72 31.28 30.4 31.06 2,697,038
04/02/2014 30.17 30.72 30.17 30.7 1,690,257
04/01/2014 29.67 30.2 29.59 30.2 2,259,634
03/31/2014 29.74 29.77 29.3 29.44 1,820,767
03/28/2014 29.59 29.87 29.49 29.71 1,343,272
03/27/2014 29.07 29.73 28.98 29.4 1,703,189
03/26/2014 29.07 29.465 28.97 29 2,345,556
03/25/2014 29.06 29.18 28.79 28.97 1,655,028
03/24/2014 29.05 29.25 28.865 29.05 1,329,138
03/21/2014 29.29 29.42 28.83 28.96 4,298,797
03/20/2014 28.93 29.09 28.7 29.07 1,364,142
03/19/2014 28.91 29 28.55 28.74 2,506,524
03/18/2014 28.53 29.04 28.33 29 1,823,931
03/17/2014 28.51 28.785 28.24 28.56 1,289,996
03/14/2014 28.31 28.61 28.11 28.45 1,512,597
03/13/2014 28.81 28.89 28.12 28.39 2,786,202
03/12/2014 28.37 28.9 28.29 28.88 1,746,432
03/11/2014 29.05 29.155 28.47 28.61 1,865,502
03/10/2014 29.1 29.26 28.7 28.96 2,092,985
03/07/2014 29.16 29.34 28.905 29.31 3,952,309
03/06/2014 28.84 29.055 28.69 28.9 2,496,165
03/05/2014 29.14 29.43 28.66 28.82 3,508,023
03/04/2014 28.57 28.995 28.52 28.78 2,676,756
03/03/2014 28.76 29.17 28.315 28.43 3,162,637
02/28/2014 28.37 29.09 28.25 28.93 2,832,446
02/27/2014 28.86 28.86 28.21 28.43 3,722,385
02/26/2014 27.71 29.02 25.93 28.81 21,993,170
02/25/2014 32.4 32.53 31.41 32.02 3,555,659
02/24/2014 31.88 33.32 31.8 32.38 2,753,610
02/21/2014 31.77 32.01 31.58 31.66 1,266,083
02/20/2014 31.96 32.145 31.48 31.88 1,791,373
02/19/2014 31.88 32.665 31.88 32.01 1,771,955
02/18/2014 31.98 32.2 31.59 32.03 1,327,087
02/14/2014 31.68 31.91 31.54 31.82 921,024
02/13/2014 31.41 31.83 31.18 31.74 859,343
02/12/2014 31.77 31.99 31.56 31.67 1,063,319
02/11/2014 31.12 31.7 30.91 31.55 1,512,985
02/10/2014 30.55 30.945 30.12 30.89 2,238,545
02/07/2014 30.96 31.18 30.49 30.64 2,325,919
02/06/2014 29.96 30.92 29.96 30.77 2,809,176
02/05/2014 30.8 30.8 29.81 29.87 2,751,513
02/04/2014 30.56 31.3 30.38 30.76 3,192,549
02/03/2014 30.8 31.01 30.04 30.13 2,132,198
01/31/2014 30.73 31.34 30.51 30.89 2,792,957
01/30/2014 30.85 32.32 30.85 31.29 2,750,942
01/29/2014 30.31 31.28 30.08 30.99 2,676,044
01/28/2014 30.39 30.68 30.34 30.61 1,607,137
01/27/2014 30.72 30.75 29.93 30.27 1,564,190
01/24/2014 31.09 31.197 30.68 30.84 1,841,481
01/23/2014 31.08 31.355 30.98 31.32 2,497,673
01/22/2014 30.78 31.36 30.72 31.3 2,450,045
01/21/2014 30.2 30.84 29.93 30.8 1,972,008
01/17/2014 30.25 30.39 29.9 29.98 1,776,209
01/16/2014 29.68 30.2 29.65 30.14 2,033,171
01/15/2014 29.99 30.115 29.67 29.7 1,773,701
01/14/2014 29.4 30.23 29.4 29.99 3,262,922
01/13/2014 29.44 29.75 29.29 29.33 2,796,592
01/10/2014 29.44 29.78 29.23 29.55 2,132,217
01/09/2014 29.78 29.84 29.06 29.35 3,090,425
01/08/2014 29.75 29.98 29.48 29.72 2,580,029
01/07/2014 30.12 30.25 29.58 29.76 2,630,108
01/06/2014 30.25 30.31 29.92 29.93 1,921,165
01/03/2014 30.26 30.47 30 30.24 1,455,145
01/02/2014 30.47 30.68 29.98 30.18 1,622,203
12/31/2013 30.52 30.8 30.47 30.65 1,276,864
12/30/2013 30.8 31.1 30.51 30.58 1,727,359
12/27/2013 30.71 30.9 30.36 30.8 892,860
12/26/2013 31 31.1 30.24 30.47 1,429,013
12/24/2013 30.52 31.05 30.428 30.97 712,666
12/23/2013 30.22 30.9 30.22 30.51 2,169,580
12/20/2013 30.38 30.5 29.91 30.01 5,960,604
12/19/2013 30.07 30.515 29.94 30.46 1,973,419
12/18/2013 30.61 30.7 30.03 30.28 2,757,661
12/17/2013 30.81 30.81 30.32 30.59 2,005,019
12/16/2013 30.62 31.01 30.53 30.9 2,440,228
12/13/2013 29.77 30.8 29.68 30.69 3,940,244
12/12/2013 30.12 30.16 29.55 29.65 3,788,827
12/11/2013 30.8 30.98 29.95 30.06 2,976,543
12/10/2013 31 31.44 30.46 30.76 3,470,138
12/09/2013 31.5 31.58 29.6 30.96 5,412,448
12/06/2013 32.15 32.29 31.325 31.43 2,132,943
12/05/2013 32.06 32.2 31.645 31.79 3,035,760
12/04/2013 32.22 32.47 31.48 32.17 3,974,792
12/03/2013 33.07 33.4525 32.19 32.26 6,062,584
12/02/2013 32.13 32.51 31.89 32.32 1,481,460
11/29/2013 32.15 32.46 31.97 32.02 755,025
11/27/2013 31.99 32.6 31.97 32.1 975,686
11/26/2013 32.78 33.03 32.545 32.72 1,128,918
11/25/2013 33.25 33.25 32.325 32.83 1,518,297
11/22/2013 33.43 33.45 33 33.41 1,262,309
11/21/2013 33.08 33.53 32.98 33.23 1,635,100
11/20/2013 32.88 33.25 32.6 32.93 1,774,594
11/19/2013 32.64 32.95 32.2 32.8 1,509,464
11/18/2013 33.76 33.81 32.55 32.64 2,517,343
11/15/2013 33.5 33.87 33.25 33.48 2,412,883
11/14/2013 32.6 33.73 32.59 33.36 3,237,586
11/13/2013 31.82 33.4 31.77 32.51 6,475,095
11/12/2013 32.8 32.96 32.035 32.06 2,710,704
11/11/2013 32.45 32.99 32.38 32.94 1,614,954
11/08/2013 31.81 32.62 31.77 32.42 2,439,362
11/07/2013 32.47 32.57 31.49 31.81 6,575,331
11/06/2013 31.75 32.62 31.59 32.42 7,462,853
11/05/2013 33.3 33.46 32.87 33.28 2,722,053
11/04/2013 32.89 33.49 32.84 33.45 2,280,210
11/01/2013 32.9 33.07 32.11 32.8 2,240,337
10/31/2013 33.11 33.29 32.81 33.06 2,203,210
10/30/2013 33.32 33.49 32.66 33.05 1,118,698
10/29/2013 33.1 33.49 33.07 33.29 1,858,458
10/28/2013 33.05 33.2 32.83 32.92 1,253,193
10/25/2013 33.25 33.44 32.89 33.14 920,541
10/24/2013 32.68 33.04 32.49 32.99 1,381,652
10/23/2013 33.13 33.13 32.48 32.64 2,175,202
10/22/2013 33.23 34.24 32.72 32.9 7,278,093
10/21/2013 31.32 31.39 30.8542 31.09 1,518,972
10/18/2013 31.13 31.715 30.95 31.22 3,458,492
10/17/2013 30.62 31 30.44 30.89 2,402,863
10/16/2013 30 30.715 29.94 30.64 2,192,299
10/15/2013 29.63 29.95 29.38 29.81 1,857,371
10/14/2013 29.27 29.95 29.2346 29.71 1,539,106
10/11/2013 28.96 29.76 28.872 29.46 1,495,837
10/10/2013 28.54 29.08 28.44 29.08 1,367,842
10/09/2013 28.07 28.49 27.97 28.28 3,876,380
10/08/2013 28.07 28.35 27.64 28.11 1,699,287
10/07/2013 28.34 28.7 28.13 28.16 1,057,318
10/04/2013 27.98 28.86 27.98 28.68 1,261,864
10/03/2013 28.14 28.26 27.7 28.02 923,297
10/02/2013 28.03 28.4 27.74 28.17 812,538
10/01/2013 27.71 28.5 27.68 28.26 1,110,828
09/30/2013 27.65 27.76 27.47 27.69 1,261,669
09/27/2013 28.29 28.33 27.8 27.98 772,374
09/26/2013 28.51 28.62 27.96 28.48 971,561
09/25/2013 28.16 28.62 28.06 28.49 1,620,143
09/24/2013 27.8 28.22 27.365 28.05 1,830,040
09/23/2013 27.81 28.07 27.28 27.8 2,440,832
09/20/2013 28.56 28.66 27.77 27.97 2,385,808
09/19/2013 29.04 29.175 28.4101 28.55 970,091
09/18/2013 28.75 29.235 28.4 29.02 1,212,820
09/17/2013 28.39 28.865 28.39 28.7 910,950
09/16/2013 28.39 28.44 28.12 28.31 1,067,432
09/13/2013 28.65 28.66 28.05 28.12 2,131,928
09/12/2013 28.36 28.83 28.17 28.78 1,135,419
09/11/2013 28.09 28.33 27.87 28.33 1,017,157
09/10/2013 28.47 28.48 28.02 28.21 782,468
09/09/2013 28.31 28.7 28.31 28.43 763,867
09/06/2013 28.49 28.74 28.155 28.25 1,158,659
09/05/2013 28.05 28.3 27.98 28.27 1,257,074
09/04/2013 27.85 28.19 27.66 27.99 1,384,378
09/03/2013 27.6 28.04 27.46 27.98 1,658,333
08/30/2013 27.61 27.69 27.225 27.32 692,297
08/29/2013 27.57 27.72 27.4 27.58 1,317,526
08/28/2013 27.71 27.92 27.62 27.7 1,270,620
08/27/2013 27.67 27.94 27.51 27.64 868,112
08/26/2013 28.27 28.49 27.88 27.99 950,540
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?