Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QEP Resources (NY: QEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 12.40 12.52 12.09 12.09 6,026,276 -0.43(-3.43%)
May 30, 2018 12.40 12.67 12.33 12.52 4,286,240 +0.23(+1.87%)
May 29, 2018 11.96 12.38 11.96 12.29 4,062,108 +0.13(+1.07%)
May 25, 2018 12.16 12.16 12.16 0 -0.88(-6.75%)
May 24, 2018 12.89 13.25 12.81 13.04 3,784,769 -0.08(-0.61%)
May 23, 2018 13.08 13.24 12.84 13.12 4,086,443 -0.05(-0.38%)
May 22, 2018 13.59 13.74 13.09 13.17 5,595,828 -0.39(-2.88%)
May 21, 2018 13.36 13.62 13.30 13.56 4,957,911 +0.40(+3.04%)
May 18, 2018 13.20 13.24 13.03 13.16 2,708,099 -0.03(-0.23%)
May 17, 2018 13.11 13.31 13.09 13.19 3,962,710 +0.17(+1.31%)
May 16, 2018 12.99 13.13 12.82 13.02 4,150,228 +0.03(+0.23%)
May 15, 2018 12.89 12.99 12.66 12.99 3,820,069 +0.11(+0.85%)
May 14, 2018 12.76 12.94 12.72 12.88 1,820,299 +0.19(+1.50%)
May 11, 2018 12.78 12.82 12.61 12.69 3,681,723 -0.04(-0.31%)
May 10, 2018 12.78 12.81 12.43 12.73 4,133,474 -0.01(-0.08%)
May 09, 2018 12.44 12.83 12.40 12.74 7,843,277 +0.55(+4.51%)
May 08, 2018 11.96 12.21 11.61 12.19 4,355,540 +0.18(+1.50%)
May 07, 2018 12.22 12.47 11.95 12.01 4,094,646 +0.00(+0.00%)
May 04, 2018 11.80 12.04 11.72 12.01 3,810,399 +0.21(+1.78%)
May 03, 2018 12.09 12.15 11.67 11.80 3,591,453 -0.31(-2.56%)
May 02, 2018 12.05 12.40 12.01 12.11 4,533,007 +0.05(+0.41%)
May 01, 2018 11.95 12.07 11.68 12.06 7,661,910 -0.12(-0.99%)
Apr 30, 2018 12.03 12.37 12.00 12.18 4,528,358 +0.08(+0.66%)
Apr 27, 2018 12.01 12.23 11.92 12.10 3,213,329 +0.02(+0.17%)
Apr 26, 2018 12.40 12.40 11.65 12.08 7,442,319 -0.32(-2.58%)
Apr 25, 2018 12.18 12.49 11.98 12.40 5,554,006 +0.19(+1.56%)
Apr 24, 2018 12.60 12.66 11.98 12.21 11,627,859 -0.34(-2.71%)
Apr 23, 2018 12.36 12.56 12.11 12.55 5,251,061 +0.09(+0.72%)
Apr 20, 2018 12.28 12.59 12.00 12.46 4,978,054 +0.19(+1.55%)
Apr 19, 2018 12.21 12.46 11.91 12.27 7,544,297 +0.16(+1.32%)
Apr 18, 2018 11.79 12.14 11.57 12.11 7,377,472 +0.56(+4.85%)
Apr 17, 2018 11.37 11.66 11.21 11.55 3,887,089 +0.18(+1.58%)
Apr 16, 2018 11.28 11.41 11.11 11.37 4,066,273 +0.10(+0.89%)
Apr 13, 2018 10.89 11.36 10.87 11.27 7,069,394 +0.46(+4.26%)
Apr 12, 2018 10.71 10.86 10.49 10.81 2,990,921 +0.07(+0.65%)
Apr 11, 2018 10.40 10.85 10.38 10.74 4,144,491 +0.33(+3.17%)
Apr 10, 2018 10.20 10.52 10.11 10.41 6,663,849 +0.48(+4.83%)
Apr 09, 2018 9.870 10.09 9.750 9.930 4,437,816 +0.14(+1.43%)
Apr 06, 2018 9.970 10.05 9.590 9.790 5,219,841 -0.29(-2.88%)
Apr 05, 2018 9.860 10.12 9.830 10.08 5,522,250 +0.23(+2.34%)
Apr 04, 2018 9.660 9.875 9.530 9.850 3,442,143 -0.01(-0.10%)
Apr 03, 2018 9.690 9.880 9.340 9.860 6,745,665 +0.24(+2.49%)
Apr 02, 2018 9.730 9.830 9.390 9.620 5,690,098 -0.17(-1.74%)
Mar 29, 2018 9.790 9.790 9.790 0 +0.39(+4.15%)
Mar 28, 2018 9.300 9.510 9.110 9.400 5,409,085 +0.01(+0.11%)
Mar 27, 2018 9.760 9.800 9.340 9.390 5,578,269 -0.37(-3.79%)
Mar 26, 2018 9.660 9.760 9.460 9.760 5,514,186 +0.24(+2.52%)
Mar 23, 2018 9.320 9.790 9.130 9.520 6,442,374 +0.27(+2.92%)
Mar 22, 2018 9.450 9.575 9.250 9.250 3,706,803 -0.35(-3.65%)
Mar 21, 2018 9.020 9.645 9.020 9.600 5,759,649 +0.73(+8.23%)
Mar 20, 2018 8.810 8.940 8.740 8.870 3,344,172 +0.11(+1.26%)
Mar 19, 2018 9.190 9.220 8.705 8.760 4,292,392 -0.48(-5.19%)
Mar 16, 2018 9.220 9.300 8.960 9.240 6,275,958 +0.02(+0.22%)
Mar 15, 2018 9.440 9.575 9.180 9.220 6,773,964 -0.18(-1.91%)
Mar 14, 2018 9.410 9.490 9.150 9.400 9,655,602 -0.03(-0.32%)
Mar 13, 2018 9.500 9.630 9.350 9.430 6,612,350 -0.06(-0.63%)
Mar 12, 2018 9.240 9.580 9.240 9.490 4,185,255 +0.19(+2.04%)
Mar 09, 2018 9.110 9.310 8.990 9.300 8,305,153 +0.40(+4.49%)
Mar 08, 2018 9.040 9.080 8.761 8.900 5,045,785 -0.11(-1.22%)
Mar 07, 2018 8.910 9.010 6,743,688 -0.25(-2.70%)
Mar 06, 2018 9.570 9.600 9.220 9.260 6,709,701 -0.29(-3.04%)
Mar 05, 2018 9.520 9.760 9.425 9.550 10,042,520 -0.08(-0.83%)
Mar 02, 2018 9.460 9.670 8.940 9.630 10,266,481 +0.08(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.