QEP Resources, Inc. Historical Stock Prices

QEP 
$19.22
*  
0.17
0.89%
Get QEP Alerts
*Delayed - data as of Jun. 2, 2015 13:45 ET  -  Find a broker to begin trading QEP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    QEP Real Time
 
 
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 01-JUN-2014 TO 01-JUN-2015

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.
13:45  19.16  19.32  18.885  19.22 2,058,979
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
04/28/2015 22.47 22.97 22.365 22.77 3,095,789
04/27/2015 22.3 22.54 22.23 22.44 2,599,878
04/24/2015 22.11 22.32 21.75 22.17 3,192,020
04/23/2015 22.26 22.56 22.22 22.28 2,164,628
04/22/2015 22.25 22.57 22.08 22.17 2,589,708
04/21/2015 22.73 22.84 22.03 22.18 3,191,612
04/20/2015 22.82 23.19 22.64 22.7 2,257,616
04/17/2015 23.02 23.2 22.61 22.71 2,718,971
04/16/2015 23.89 23.89 23.2 23.2 3,440,402
04/15/2015 23.02 24.04 22.78 23.76 2,683,004
04/14/2015 22.57 22.89 22.41 22.85 2,211,420
04/13/2015 22.59 22.68 22.15 22.4 2,520,481
04/10/2015 22.5 22.52 22.25 22.41 1,675,278
04/09/2015 22.32 22.6 22.175 22.38 2,814,434
04/08/2015 23 23.05 21.97 22.19 4,357,710
04/07/2015 22.23 23.06 22.05 22.92 2,528,631
04/06/2015 21.91 22.37 21.71 22.28 2,416,386
04/02/2015 20.74 21.76 20.68 21.7 3,283,015
04/01/2015 21.04 21.335 20.68 20.88 4,070,721
03/31/2015 20.99 21.36 20.79 20.85 2,872,991
03/30/2015 21.39 21.74 20.8 21.25 3,206,971
03/27/2015 21.5 21.53 21 21.07 2,189,852
03/26/2015 21.62 21.88 21.25 21.68 2,953,866
03/25/2015 20.85 21.285 20.57 21.04 3,154,896
03/24/2015 20.34 20.735 20.15 20.64 2,772,410
03/23/2015 20.8 21.055 20.32 20.32 1,684,307
03/20/2015 20.76 21.13 20.63 20.78 3,072,714
03/19/2015 20.75 20.865 20.285 20.4 2,330,615
03/18/2015 20.31 21.29 20.01 21.11 2,456,418
03/17/2015 20.39 20.68 20.23 20.53 2,022,585
03/16/2015 20.23 20.54 19.93 20.53 3,002,798
03/13/2015 20.53 20.63 19.875 20.41 2,716,024
03/12/2015 21.16 21.44 20.69 20.76 2,784,425
03/11/2015 20.75 21.11 20.42 21.05 2,457,480
03/10/2015 20.57 21.15 20.5 20.66 3,572,725
03/09/2015 21.13 21.41 20.9 20.91 3,013,891
03/06/2015 21.46 21.72 21.09 21.16 1,756,510
03/05/2015 21.57 21.79 21.3553 21.68 1,044,357
03/04/2015 21.49 21.67 21.01 21.62 2,070,585
03/03/2015 21.69 21.9 21.38 21.43 2,426,265
03/02/2015 21.44 21.75 21.15 21.7 3,287,904
02/27/2015 21.45 21.53 21 21.48 2,949,232
02/26/2015 22 22.16 21.05 21.32 4,699,298
02/25/2015 21.29 22.58 21.24 22.44 5,879,403
02/24/2015 22.82 22.86 22.25 22.42 3,428,672
02/23/2015 22.48 22.945 22.25 22.56 2,220,004
02/20/2015 22.77 22.94 22.49 22.86 2,542,076
02/19/2015 22.04 22.975 21.92 22.79 1,706,020
02/18/2015 22.64 23.21 22.44 22.71 1,954,871
02/17/2015 22.38 23.11 22.27 22.99 2,387,767
02/13/2015 22.09 22.75 22.01 22.59 3,512,232
02/12/2015 21.97 22.4 21.68 21.69 3,470,236
02/11/2015 21.6 21.6 20.7 21.36 3,190,965
02/10/2015 21.67 22.1 21.21 21.99 3,482,798
02/09/2015 22.03 22.28 21.58 21.65 2,770,993
02/06/2015 21.96 22.105 21.57 21.92 2,936,915
02/05/2015 21.54 21.76 21.22 21.7 3,304,213
02/04/2015 21.39 21.8 20.93 21.2 3,416,723
02/03/2015 21.6 22.25 21.21 21.84 3,716,237
02/02/2015 20.57 21.57 20.57 21.22 3,278,899
01/30/2015 19.37 20.45 19.19 20.22 2,233,834
01/29/2015 19.79 19.84 18.835 19.56 2,718,011
01/28/2015 20.64 20.65 19.47 19.54 2,641,863
01/27/2015 20.46 20.88 20.14 20.79 2,297,930
01/26/2015 20.34 20.719 19.99 20.66 1,625,994
01/23/2015 19.83 20.649 19.69 20.25 1,996,761
01/22/2015 20.35 20.56 19.46 19.91 3,235,796
01/21/2015 19.64 20.24 19.39 20.17 2,927,830
01/20/2015 19.72 19.74 18.91 19.39 2,984,216
01/16/2015 19.15 20.04 19.07 19.89 3,562,290
01/15/2015 20.03 20.16 18.93 19 2,657,834
01/14/2015 19.01 19.77 18.475 19.64 4,283,421
01/13/2015 19.48 19.82 18.98 19.27 3,549,129
01/12/2015 19.53 19.58 18.89 19.42 3,504,050
01/09/2015 19.91 20.2 19.53 19.93 4,023,665
01/08/2015 19.1 19.93 18.94 19.8 4,622,915
01/07/2015 18.99 19.18 18.53 18.83 3,024,292
01/06/2015 18.76 19.14 18.29 18.67 3,742,329
01/05/2015 19.58 19.58 18.79 18.87 4,106,310
01/02/2015 20.01 20.24 19.22 19.99 4,301,598
12/31/2014 19.5 20.49 19.17 20.22 3,584,550
12/30/2014 19.82 20 19.52 19.7 2,926,800
12/29/2014 19.64 20.33 19.64 20.01 3,391,919
12/26/2014 19.66 19.95 19.355 19.59 4,555,939
12/24/2014 19.59 19.66 19.07 19.4 2,426,538
12/23/2014 20.15 20.37 19.305 19.77 6,657,566
12/22/2014 20.3 20.49 19.48 19.95 5,252,903
12/19/2014 19.9 20.56 19.53 20.53 8,458,146
12/18/2014 20.28 20.66 18.93 19.69 6,325,903
12/17/2014 18.81 20.47 18.73 19.91 4,534,174
12/16/2014 18.3 19.31 18.15 18.71 5,828,119
12/15/2014 19.74 19.97 18.47 18.64 5,287,122
12/12/2014 19.43 20 19.19 19.37 6,555,400
12/11/2014 20.66 21 19.83 20 5,385,346
12/10/2014 21.3 21.3 20.54 20.65 4,329,771
12/09/2014 20.93 22.04 20.83 21.94 3,795,211
12/08/2014 21.74 21.74 20.795 20.94 5,545,228
12/05/2014 22.07 22.55 21.6 22.24 3,317,063
12/04/2014 21.6 22.44 21.33 22.13 4,262,882
12/03/2014 21.35 22.465 21.2 21.98 4,593,260
12/02/2014 20.86 21.9 20.59 21.25 4,850,222
12/01/2014 20.23 21.09 19.8 21.09 6,457,799
11/28/2014 22.9 22.9 20.36 20.44 3,130,447
11/26/2014 24.74 24.74 24.02 24.18 2,689,978
11/25/2014 25.05 25.44 24.525 24.94 2,819,681
11/24/2014 25.14 25.47 24.74 24.98 2,830,494
11/21/2014 25.14 25.61 25.06 25.33 4,304,641
11/20/2014 23.44 24.77 23.37 24.71 3,179,339
11/19/2014 23.58 23.72 23 23.46 2,589,681
11/18/2014 23.02 23.59 22.73 23.42 3,160,619
11/17/2014 24.35 24.35 23.1 23.12 3,710,220
11/14/2014 23.87 24.53 23.63 24.52 2,224,523
11/13/2014 24.25 24.41 23.33 23.83 3,140,703
11/12/2014 24.56 25.18 24.4 24.47 3,062,625
11/11/2014 24.74 25.195 24.27 24.85 3,195,203
11/10/2014 26.19 26.58 24.66 24.78 2,861,119
11/07/2014 25.65 26.315 25.53 25.87 4,027,919
11/06/2014 24.25 25.59 24.25 25.55 7,330,514
11/05/2014 23.77 24.52 23.3 24.44 5,256,144
11/04/2014 23.8 23.89 23 23.28 3,522,366
11/03/2014 25.2 25.6 24.14 24.22 2,949,973
10/31/2014 24.24 25.105 23.68 25.07 3,851,563
10/30/2014 24.09 24.3 23.525 24.11 2,422,962
10/29/2014 24.4 24.74 23.95 24.33 3,301,458
10/28/2014 23.18 24.12 22.92 24.07 2,991,571
10/27/2014 23.76 23.8 22.91 23.13 4,955,107
10/24/2014 24.33 24.43 23.85 24.32 3,027,455
10/23/2014 24 24.8 23.89 24.53 3,050,325
10/22/2014 24.68 25.16 23.66 23.67 4,558,094
10/21/2014 24.38 24.86 24.3 24.6 4,571,962
10/20/2014 24.23 25.34 23.64 24.17 8,860,811
10/17/2014 23.8 24.15 22.87 23.18 5,896,564
10/16/2014 21.57 23.89 21.57 23.33 9,205,421
10/15/2014 21.62 22.15 20 21.84 18,633,020
10/14/2014 23.27 23.42 21.87 21.96 7,704,611
10/13/2014 25.28 25.51 23 23.04 5,769,586
10/10/2014 26.39 26.59 25.16 25.38 4,553,104
10/09/2014 28.21 28.35 26.34 26.46 5,223,707
10/08/2014 28.53 28.63 27.725 28.55 3,023,955
10/07/2014 29.64 29.8 28.67 28.67 2,849,584
10/06/2014 30.26 30.56 29.82 29.85 2,681,799
10/03/2014 29.95 30.71 29.56 30.25 3,858,957
10/02/2014 29.98 30.18 29.52 29.8 2,346,616
10/01/2014 30.79 31 30.06 30.11 2,161,593
09/30/2014 31.25 31.45 30.595 30.78 2,114,895
09/29/2014 30.99 31.37 30.88 31.3 1,630,388
09/26/2014 30.89 31.49 30.68 31.34 1,639,940
09/25/2014 31.44 31.44 30.77 30.94 1,825,008
09/24/2014 30.8 31.47 30.33 31.39 2,307,457
09/23/2014 31.06 31.49 30.88 30.9 1,199,661
09/22/2014 31.24 31.24 30.78 31.02 1,500,670
09/19/2014 31.68 31.82 31.24 31.38 3,215,844
09/18/2014 32.21 32.21 31.22 31.49 2,252,868
09/17/2014 32.6 32.72 32.125 32.15 1,395,263
09/16/2014 32.23 32.79 32.1 32.52 1,658,502
09/15/2014 31.68 32.35 31.49 32.24 1,732,311
09/12/2014 32.01 32.09 31.65 31.69 1,829,736
09/11/2014 31.93 32.3 31.75 32.19 2,385,144
09/10/2014 32.63 32.64 32.02 32.21 2,823,971
09/09/2014 33 33.205 32.3 32.58 1,812,638
09/08/2014 33.84 33.84 32.87 33 2,656,805
09/05/2014 33.69 34.05 33.58 34.03 1,680,095
09/04/2014 34.5 34.54 33.39 33.7 3,873,678
09/03/2014 35.2 35.47 34.46 34.48 3,365,639
09/02/2014 35.5 35.905 35.08 35.25 3,180,015
08/29/2014 35.42 35.58 35.195 35.57 1,015,235
08/28/2014 35.08 35.48 34.99 35.27 961,993
08/27/2014 35.04 35.2 34.805 35.09 889,517
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
*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?