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 (%)
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%)
Apr 01, 2020 0.3200 0.3220 0.2625 0.2781 11,608,675 -0.06(-16.86%)
Mar 31, 2020 0.3400 0.3401 0.3109 0.3345 9,640,693 +0.02(+7.90%)
Mar 30, 2020 0.4000 0.4000 0.3100 0.3100 12,719,701 -0.07(-18.55%)
Mar 27, 2020 0.4000 0.4004 0.3750 0.3806 6,157,700 -0.02(-4.78%)
Mar 26, 2020 0.4281 0.4297 0.3824 0.3997 6,287,783 -0.03(-6.72%)
Mar 25, 2020 0.4130 0.4640 0.3901 0.4285 8,821,499 -0.00(-0.37%)
Mar 24, 2020 0.4100 0.5200 0.3760 0.4301 7,634,623 +0.05(+12.86%)
Mar 23, 2020 0.4206 0.4278 0.3800 0.3811 8,131,783 -0.03(-6.43%)
Mar 20, 2020 0.4720 0.4956 0.4000 0.4073 13,689,900 -0.05(-11.36%)
Mar 19, 2020 0.4500 0.5000 0.4002 0.4595 12,863,924 +0.06(+14.87%)
Mar 18, 2020 0.4700 0.5400 0.3800 0.4000 7,966,665 -0.08(-17.10%)
Mar 17, 2020 0.6400 0.6400 0.4521 0.4825 10,885,794 -0.08(-14.07%)
Mar 16, 2020 0.4900 0.8783 0.4900 0.5615 14,161,772 -0.30(-34.71%)
Mar 13, 2020 0.6600 0.8700 0.4840 0.8600 20,224,400 +0.33(+61.38%)
Mar 12, 2020 0.6220 0.7191 0.4900 0.5329 14,759,508 -0.08(-12.64%)
Mar 11, 2020 0.6200 0.7440 0.5500 0.6100 13,537,400 -0.04(-6.15%)
Mar 10, 2020 0.7700 0.8200 0.5100 0.6500 19,041,730 +0.06(+9.26%)
Mar 09, 2020 0.9200 0.9200 0.5000 0.5949 27,921,752 -0.85(-58.69%)
Mar 06, 2020 1.800 1.820 1.405 1.440 12,194,301 -0.44(-23.40%)
Mar 05, 2020 2.040 2.080 1.870 1.880 5,612,215 -0.21(-10.05%)
Mar 04, 2020 2.110 2.248 2.001 2.090 7,555,739 +0.05(+2.43%)
Mar 03, 2020 2.209 2.209 1.991 2.040 10,091,382 -0.11(-5.07%)
Mar 02, 2020 2.348 2.367 2.090 2.149 10,643,445 -0.08(-3.56%)
Feb 28, 2020 1.951 2.229 1.922 2.229 10,233,500 +0.13(+6.13%)
Feb 27, 2020 1.605 2.199 1.605 2.100 15,332,482 -0.05(-2.30%)
Feb 26, 2020 2.288 2.328 2.100 2.149 7,833,637 -0.10(-4.41%)
Feb 25, 2020 2.407 2.447 2.209 2.248 8,144,674 -0.14(-5.81%)
Feb 24, 2020 2.397 2.466 2.338 2.387 11,633,123 -0.19(-7.31%)
Feb 21, 2020 2.724 2.724 2.526 2.575 9,243,920 -0.19(-6.81%)
Feb 20, 2020 2.783 2.853 2.759 2.764 6,265,333 +0.00(+0.00%)
Feb 19, 2020 2.674 2.803 2.655 2.764 6,530,389 +0.14(+5.28%)
Feb 18, 2020 2.655 2.694 2.585 2.625 9,024,748 -0.06(-2.21%)
Feb 14, 2020 2.873 2.897 2.674 2.684 4,387,386 -0.15(-5.24%)
Feb 13, 2020 2.863 3.001 2.803 2.833 7,628,105 -0.04(-1.38%)
Feb 12, 2020 2.833 3.051 2.823 2.873 8,406,341 +0.13(+4.69%)
Feb 11, 2020 2.873 2.892 2.684 2.744 14,351,088 -0.05(-1.77%)
Feb 10, 2020 2.853 2.942 2.754 2.793 8,414,257 -0.09(-3.09%)
Feb 07, 2020 2.912 2.922 2.808 2.882 6,640,745 -0.06(-2.02%)
Feb 06, 2020 3.011 3.021 2.858 2.942 7,841,033 -0.07(-2.30%)
Feb 05, 2020 2.843 3.021 2.823 3.011 13,555,674 +0.24(+8.57%)
Feb 04, 2020 3.071 3.110 2.744 2.773 12,321,722 -0.23(-7.59%)
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.