Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jun 30, 2020 1.280 1.350 1.250 1.290 5,455,324 +0.03(+2.38%)
Jun 29, 2020 1.230 1.340 1.200 1.260 8,015,389 +0.04(+3.28%)
Jun 26, 2020 1.210 1.230 1.160 1.220 32,091,700 +0.00(+0.00%)
Jun 25, 2020 1.160 1.330 1.100 1.220 10,653,676 +0.00(+0.00%)
Jun 24, 2020 1.330 1.410 1.170 1.220 13,098,752 -0.19(-13.48%)
Jun 23, 2020 1.600 1.600 1.390 1.410 13,641,250 -0.15(-9.62%)
Jun 22, 2020 1.610 1.620 1.500 1.560 10,227,370 -0.03(-1.89%)
Jun 19, 2020 1.800 1.815 1.560 1.590 31,699,000 -0.13(-7.56%)
Jun 18, 2020 1.580 1.780 1.550 1.720 11,848,369 +0.12(+7.50%)
Jun 17, 2020 1.770 1.780 1.600 1.600 10,153,403 -0.21(-11.60%)
Jun 16, 2020 1.890 1.900 1.710 1.810 10,531,282 +0.11(+6.47%)
Jun 15, 2020 1.500 1.720 1.450 1.700 15,455,670 +0.00(+0.00%)
Jun 12, 2020 1.840 1.850 1.560 1.700 10,760,000 +0.14(+8.97%)
Jun 11, 2020 1.540 1.800 1.520 1.560 13,881,723 -0.40(-20.41%)
Jun 10, 2020 1.880 2.140 1.510 1.960 17,200,256 -0.31(-13.66%)
Jun 09, 2020 2.210 2.330 2.070 2.270 12,434,886 -0.23(-9.20%)
Jun 08, 2020 2.280 2.540 2.070 2.500 30,733,772 +0.72(+40.45%)
Jun 05, 2020 1.640 1.820 1.360 1.780 32,737,800 +0.70(+64.81%)
Jun 04, 2020 1.020 1.130 0.9800 1.080 11,165,898 +0.02(+1.89%)
Jun 03, 2020 1.020 1.070 0.9600 1.060 14,253,382 +0.09(+9.28%)
Jun 02, 2020 0.9100 1.000 0.9100 0.9700 9,476,413 +0.07(+7.78%)
Jun 01, 2020 0.9000 0.9100 0.8300 0.9000 7,345,960 +0.05(+5.44%)
May 29, 2020 0.9300 0.9685 0.8500 0.8536 12,639,000 -0.08(-8.22%)
May 28, 2020 0.9500 1.000 0.9000 0.9300 9,731,406 -0.06(-6.06%)
May 27, 2020 1.030 1.040 0.9000 0.9900 11,347,812 +0.01(+1.02%)
May 26, 2020 0.8100 0.9800 0.8000 0.9800 17,350,824 +0.19(+23.52%)
May 22, 2020 0.7656 0.8000 0.7611 0.7934 4,954,800 +0.01(+1.72%)
May 21, 2020 0.7801 0.8043 0.7500 0.7800 6,366,793 -0.02(-2.50%)
May 20, 2020 0.8000 0.8200 0.7700 0.8000 6,019,915 +0.03(+3.76%)
May 19, 2020 0.8400 0.8400 0.7700 0.7710 6,301,513 -0.03(-3.63%)
May 18, 2020 0.8100 0.8800 0.7700 0.8000 10,970,486 +0.07(+9.62%)
May 15, 2020 0.7014 0.7500 0.6625 0.7298 4,708,900 +0.04(+5.77%)
May 14, 2020 0.7000 0.7300 0.6000 0.6900 7,321,126 -0.02(-2.83%)
May 13, 2020 0.8100 0.8150 0.7000 0.7101 7,139,925 -0.10(-12.33%)
May 12, 2020 0.8500 0.9000 0.8000 0.8100 10,008,648 -0.03(-3.98%)
May 11, 2020 0.8155 0.8700 0.7910 0.8436 6,738,231 +0.01(+1.02%)
May 08, 2020 0.8000 0.8500 0.7700 0.8351 6,513,000 +0.05(+5.71%)
May 07, 2020 0.7900 0.8200 0.7800 0.7900 6,183,162 +0.02(+2.73%)
May 06, 2020 0.8700 0.8770 0.7101 0.7690 10,840,533 -0.09(-10.13%)
May 05, 2020 0.9600 0.9700 0.8500 0.8557 12,119,868 -0.04(-4.27%)
May 04, 2020 0.8712 0.9400 0.7800 0.8939 11,186,816 -0.03(-2.85%)
May 01, 2020 0.9500 1.020 0.8200 0.9201 16,180,100 -0.07(-6.68%)
Apr 30, 2020 1.170 1.200 0.8800 0.9860 53,829,736 +0.27(+36.94%)
Apr 29, 2020 0.6300 0.7500 0.5900 0.7200 24,158,530 +0.17(+30.91%)
Apr 28, 2020 0.5100 0.5600 0.5000 0.5500 9,496,017 +0.07(+14.58%)
Apr 27, 2020 0.4900 0.5000 0.4300 0.4800 10,775,340 -0.06(-10.60%)
Apr 24, 2020 0.6900 0.7100 0.5100 0.5369 19,941,500 -0.02(-4.13%)
Apr 23, 2020 0.5700 0.6400 0.5000 0.5600 25,881,758 +0.13(+31.30%)
Apr 22, 2020 0.3600 0.4444 0.3600 0.4265 14,572,983 +0.08(+23.80%)
Apr 21, 2020 0.2900 0.3450 0.2850 0.3445 13,251,564 +0.05(+15.29%)
Apr 20, 2020 0.2970 0.3196 0.2720 0.2988 11,852,935 -0.01(-3.61%)
Apr 17, 2020 0.3248 0.3250 0.2864 0.3100 9,267,700 +0.03(+10.71%)
Apr 16, 2020 0.3300 0.3300 0.2800 0.2800 9,243,675 -0.03(-9.68%)
Apr 15, 2020 0.3600 0.3600 0.2800 0.3100 15,247,172 -0.05(-13.17%)
Apr 14, 2020 0.3800 0.3895 0.3570 0.3570 6,430,758 -0.02(-4.37%)
Apr 13, 2020 0.4170 0.4400 0.3600 0.3733 12,098,299 +0.00(+0.89%)
Apr 09, 2020 0.3900 0.4498 0.3501 0.3700 13,919,400 +0.02(+4.34%)
Apr 08, 2020 0.3781 0.3950 0.3270 0.3546 11,799,669 -0.02(-4.16%)
Apr 07, 2020 0.3800 0.4100 0.3600 0.3700 10,506,776 +0.01(+2.78%)
Apr 06, 2020 0.3700 0.3800 0.3100 0.3600 9,172,828 +0.00(+0.59%)
Apr 03, 2020 0.3300 0.3796 0.2810 0.3579 12,241,701 +0.07(+23.58%)
Apr 02, 2020 0.3100 0.3300 0.2800 0.2896 12,067,788 +0.01(+4.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.