QEP Resources Inc. Common Stockのデータ

QEP Resources Inc. Common Stockの基本情報

名前 QEP Resources Inc. Common Stock
ティッカー QEP
国 United States
上場年 nan
セクター Energy

QEP Resources Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.61 3.41 3.51 3.45 3295000.0 3.45
2021-02-12 3.48 3.33 3.33 3.46 2808900.0 3.46
2021-02-11 3.47 3.24 3.43 3.39 2903000.0 3.39
2021-02-10 3.48 3.31 3.37 3.43 2364100.0 3.43
2021-02-09 3.43 3.32 3.41 3.33 2427700.0 3.33
2021-02-08 3.46 3.26 3.28 3.4 2933600.0 3.4
2021-02-05 3.33 3.17 3.3 3.18 3196600.0 3.18
2021-02-04 3.28 3.13 3.15 3.23 6333200.0 3.23
2021-02-03 3.17 2.92 2.95 3.13 4035600.0 3.13
2021-02-02 3.0 2.88 2.99 2.92 3642300.0 2.92
2021-02-01 2.91 2.78 2.89 2.87 3584400.0 2.87
2021-01-29 3.02 2.79 2.94 2.85 8114200.0 2.85
2021-01-28 2.99 2.8 2.82 2.99 4343200.0 2.99
2021-01-27 2.98 2.77 2.84 2.79 3768300.0 2.79
2021-01-26 3.18 2.94 3.07 2.95 4893700.0 2.95
2021-01-25 3.21 2.96 3.04 3.03 4733900.0 3.03
2021-01-22 3.16 2.84 2.88 3.13 4452700.0 3.13
2021-01-21 3.03 2.83 3.0 3.01 4227200.0 3.01
2021-01-20 3.05 2.96 3.0 2.98 3542700.0 2.98
2021-01-19 3.05 2.95 3.0 2.96 4110800.0 2.96
2021-01-15 3.05 2.88 3.04 2.93 3948300.0 2.93
2021-01-14 3.16 3.05 3.05 3.05 3624200.0 3.05
2021-01-13 3.12 3.02 3.08 3.04 5718900.0 3.04
2021-01-12 3.11 2.9 2.9 3.1 4758800.0 3.1
2021-01-11 2.89 2.68 2.71 2.86 3830800.0 2.86
2021-01-08 2.88 2.74 2.88 2.8 6838900.0 2.8
2021-01-07 2.92 2.77 2.82 2.82 5508700.0 2.82
2021-01-06 2.85 2.65 2.69 2.76 6940400.0 2.76
2021-01-05 2.77 2.47 2.47 2.65 6779400.0 2.65
2021-01-04 2.5 2.34 2.42 2.46 5015100.0 2.46
2020-12-31 2.45 2.37 2.4 2.39 2769900.0 2.39
2020-12-30 2.45 2.32 2.32 2.43 4590300.0 2.43
2020-12-29 2.39 2.27 2.37 2.33 8749300.0 2.33
2020-12-28 2.43 2.33 2.41 2.37 4046100.0 2.37
2020-12-24 2.42 2.29 2.33 2.42 2531600.0 2.42
2020-12-23 2.4 2.18 2.18 2.38 14671400.0 2.38
2020-12-22 2.26 2.15 2.19 2.17 11235600.0 2.17
2020-12-21 2.25 2.05 2.11 2.23 18584700.0 2.23
2020-12-18 2.43 2.29 2.36 2.31 7391500.0 2.31
2020-12-17 2.4 2.29 2.38 2.38 3231300.0 2.38
2020-12-16 2.42 2.28 2.42 2.35 2728000.0 2.35
2020-12-15 2.4 2.16 2.33 2.39 4801400.0 2.39
2020-12-14 2.55 2.28 2.53 2.32 4858300.0 2.32
2020-12-11 2.5 2.33 2.5 2.43 4523600.0 2.43
2020-12-10 2.55 2.36 2.37 2.44 5186500.0 2.44
2020-12-09 2.61 2.11 2.49 2.39 18993400.0 2.39
2020-12-08 2.4 2.18 2.21 2.37 6863800.0 2.37
2020-12-07 2.15 1.99 2.1 2.13 8829100.0 2.13
2020-12-04 2.28 2.05 2.1 2.16 8861400.0 2.16
2020-12-03 2.05 1.72 1.78 2.0 9608600.0 2.0
2020-12-02 1.86 1.55 1.55 1.76 12100900.0 1.76
2020-12-01 1.73 1.55 1.65 1.58 5542200.0 1.58
2020-11-30 1.76 1.55 1.7 1.61 6995300.0 1.61
2020-11-27 1.83 1.69 1.8 1.77 4273800.0 1.77
2020-11-25 1.78 1.62 1.74 1.78 6395300.0 1.78
2020-11-24 1.87 1.66 1.69 1.77 12177200.0 1.77
2020-11-23 1.56 1.31 1.31 1.53 7516900.0 1.53
2020-11-20 1.33 1.24 1.3 1.3 3714100.0 1.3
2020-11-19 1.35 1.22 1.3 1.3 4809600.0 1.3
2020-11-18 1.36 1.15 1.16 1.31 10661300.0 1.31
2020-11-17 1.13 1.04 1.06 1.13 4082100.0 1.13
2020-11-16 1.14 1.09 1.1 1.09 3592900.0 1.09
2020-11-13 1.08 1.0 1.0 1.06 2995600.0 1.06
2020-11-12 1.05 0.99 1.01 1.03 3182200.0 1.03
2020-11-11 1.12 1.03 1.08 1.05 2604500.0 1.05
2020-11-10 1.08 1.0 1.05 1.05 2985200.0 1.05
2020-11-09 1.14 0.94 0.99 1.05 7726800.0 1.05
2020-11-06 0.91 0.88 0.89 0.89 2010500.0 0.89
2020-11-05 0.93 0.88 0.9 0.91 1567000.0 0.91
2020-11-04 0.95 0.86 0.94 0.91 1437000.0 0.91
2020-11-03 0.98 0.92 0.97 0.93 2042800.0 0.93
2020-11-02 0.97 0.88 0.91 0.95 4328000.0 0.95
2020-10-30 0.92 0.87 0.92 0.9 4754000.0 0.9
2020-10-29 0.94 0.84 0.9 0.94 3411700.0 0.94
2020-10-28 0.91 0.86 0.9 0.87 3893600.0 0.87
2020-10-27 0.96 0.91 0.92 0.93 1676100.0 0.93
2020-10-26 0.96 0.9 0.93 0.93 3183000.0 0.93
2020-10-23 0.97 0.92 0.94 0.96 1707700.0 0.96
2020-10-22 0.96 0.89 0.9 0.94 1404100.0 0.94
2020-10-21 0.94 0.88 0.93 0.89 2522800.0 0.89
2020-10-20 0.95 0.91 0.93 0.92 1631200.0 0.92
2020-10-19 0.96 0.91 0.95 0.93 1125900.0 0.93
2020-10-16 0.98 0.93 0.96 0.94 2574500.0 0.94
2020-10-15 0.99 0.93 0.94 0.98 1625000.0 0.98
2020-10-14 1.02 0.94 0.95 0.96 3624300.0 0.96
2020-10-13 0.98 0.92 0.93 0.93 1881700.0 0.93
2020-10-12 1.02 0.93 1.02 0.94 2582900.0 0.94
2020-10-09 1.1 0.97 1.09 0.99 3234200.0 0.99
2020-10-08 1.08 0.96 0.98 1.05 2574200.0 1.05
2020-10-07 0.97 0.93 0.97 0.95 1874000.0 0.95
2020-10-06 0.98 0.92 0.94 0.95 4771000.0 0.95
2020-10-05 0.95 0.9 0.91 0.92 2732100.0 0.92
2020-10-02 0.93 0.84 0.85 0.89 3328000.0 0.89
2020-10-01 0.92 0.87 0.91 0.88 3557100.0 0.88
2020-09-30 0.95 0.88 0.95 0.9 5079100.0 0.9
2020-09-29 0.98 0.91 0.97 0.93 2506200.0 0.93
2020-09-28 0.99 0.94 0.97 0.97 3291700.0 0.97
2020-09-25 0.98 0.9 0.93 0.92 3357000.0 0.92
2020-09-24 1.01 0.93 0.95 0.94 5486400.0 0.94
2020-09-23 1.07 0.93 1.05 0.94 5490200.0 0.94
2020-09-22 1.08 0.99 1.06 1.04 4061200.0 1.04
2020-09-21 1.08 1.0 1.06 1.05 4075100.0 1.05
2020-09-18 1.13 1.04 1.09 1.12 6667000.0 1.12
2020-09-17 1.14 1.04 1.08 1.11 4118800.0 1.11
2020-09-16 1.16 1.05 1.14 1.14 5550600.0 1.14
2020-09-15 1.06 0.99 1.0 1.04 3155500.0 1.04
2020-09-14 1.02 0.87 0.95 0.99 3837900.0 0.99
2020-09-11 1.01 0.95 1.01 0.96 4243800.0 0.96
2020-09-10 1.1 0.97 1.1 0.99 5027100.0 0.99
2020-09-09 1.17 1.08 1.16 1.08 3807000.0 1.08
2020-09-08 1.18 1.09 1.18 1.12 4228300.0 1.12
2020-09-04 1.24 1.16 1.22 1.22 4538000.0 1.22
2020-09-03 1.25 1.17 1.19 1.21 5790800.0 1.21
2020-09-02 1.28 1.18 1.28 1.19 6688300.0 1.19
2020-09-01 1.31 1.26 1.3 1.27 2886100.0 1.27
2020-08-31 1.36 1.3 1.33 1.3 2833900.0 1.3
2020-08-28 1.4 1.3 1.4 1.35 4734400.0 1.35
2020-08-27 1.3 1.23 1.29 1.29 4594000.0 1.29
2020-08-26 1.38 1.28 1.38 1.28 3574600.0 1.28
2020-08-25 1.37 1.3 1.34 1.35 4697300.0 1.35
2020-08-24 1.31 1.2 1.25 1.26 4264000.0 1.26
2020-08-21 1.28 1.2 1.25 1.21 4595000.0 1.21
2020-08-20 1.35 1.26 1.33 1.32 4044600.0 1.32
2020-08-19 1.4 1.33 1.38 1.37 3852500.0 1.37
2020-08-18 1.43 1.34 1.42 1.37 5350100.0 1.37
2020-08-17 1.48 1.41 1.48 1.42 4081600.0 1.42
2020-08-14 1.52 1.47 1.47 1.51 4302000.0 1.51
2020-08-13 1.55 1.46 1.53 1.5 3639000.0 1.5
2020-08-12 1.58 1.47 1.58 1.54 4583100.0 1.54
2020-08-11 1.74 1.46 1.73 1.47 6100000.0 1.47
2020-08-10 1.6 1.49 1.5 1.6 5875400.0 1.6
2020-08-07 1.47 1.4 1.47 1.43 3028000.0 1.43
2020-08-06 1.53 1.44 1.52 1.44 3223900.0 1.44
2020-08-05 1.64 1.44 1.62 1.56 6504100.0 1.56
2020-08-04 1.49 1.34 1.36 1.47 4332000.0 1.47
2020-08-03 1.44 1.35 1.41 1.37 11192800.0 1.37
2020-07-31 1.54 1.42 1.53 1.47 5277900.0 1.47
2020-07-30 1.72 1.45 1.66 1.56 15138900.0 1.56
2020-07-29 1.97 1.72 1.74 1.88 10409000.0 1.88
2020-07-28 1.75 1.63 1.64 1.72 5505600.0 1.72
2020-07-27 1.66 1.56 1.65 1.66 3603500.0 1.66
2020-07-24 1.73 1.6 1.6 1.62 3273900.0 1.62
2020-07-23 1.7 1.56 1.68 1.66 5563800.0 1.66
2020-07-22 1.7 1.58 1.63 1.67 4739400.0 1.67
2020-07-21 1.72 1.54 1.54 1.7 8913400.0 1.7
2020-07-20 1.53 1.36 1.38 1.45 7516200.0 1.45
2020-07-17 1.44 1.33 1.4 1.34 3666300.0 1.34
2020-07-16 1.47 1.32 1.35 1.4 5071800.0 1.4
2020-07-15 1.48 1.28 1.3 1.41 10534000.0 1.41
2020-07-14 1.23 1.08 1.1 1.23 3821900.0 1.23
2020-07-13 1.27 1.14 1.25 1.14 5404700.0 1.14
2020-07-10 1.23 1.1 1.14 1.22 4673600.0 1.22
2020-07-09 1.28 1.14 1.26 1.14 5850100.0 1.14
2020-07-08 1.36 1.21 1.34 1.28 8500600.0 1.28
2020-07-07 1.38 1.3 1.35 1.36 5114000.0 1.36
2020-07-06 1.4 1.29 1.37 1.4 10794700.0 1.4
2020-07-02 1.39 1.29 1.37 1.32 4795000.0 1.32
2020-07-01 1.4 1.29 1.33 1.34 6198200.0 1.34
2020-06-30 1.35 1.25 1.28 1.29 5495000.0 1.29
2020-06-29 1.34 1.2 1.23 1.26 8017400.0 1.26
2020-06-26 1.23 1.16 1.21 1.22 32091700.0 1.22
2020-06-25 1.33 1.1 1.16 1.22 10675100.0 1.22
2020-06-24 1.41 1.17 1.33 1.22 13134000.0 1.22
2020-06-23 1.6 1.39 1.6 1.41 13650600.0 1.41
2020-06-22 1.62 1.5 1.61 1.56 10236700.0 1.56
2020-06-19 1.82 1.56 1.8 1.59 31699000.0 1.59
2020-06-18 1.78 1.55 1.58 1.72 11896100.0 1.72
2020-06-17 1.78 1.6 1.77 1.6 10127800.0 1.6
2020-06-16 1.89 1.71 1.89 1.81 10542300.0 1.81
2020-06-15 1.72 1.45 1.5 1.7 15480700.0 1.7
2020-06-12 1.85 1.56 1.84 1.7 10742000.0 1.7
2020-06-11 1.8 1.52 1.55 1.56 13890200.0 1.56
2020-06-10 2.14 1.51 1.88 1.96 17205300.0 1.96
2020-06-09 2.33 2.07 2.21 2.27 12447600.0 2.27
2020-06-08 2.54 2.07 2.28 2.5 30834600.0 2.5
2020-06-05 1.82 1.36 1.64 1.78 32737800.0 1.78
2020-06-04 1.13 0.98 1.02 1.08 11251100.0 1.08
2020-06-03 1.07 0.96 1.02 1.02 14269000.0 1.02
2020-06-02 1.0 0.91 0.91 0.97 9590000.0 0.97
2020-06-01 0.91 0.83 0.9 0.9 7344900.0 0.9
2020-05-29 0.97 0.85 0.93 0.85 12639000.0 0.85
2020-05-28 1.0 0.9 0.95 0.93 9624800.0 0.93
2020-05-27 1.04 0.9 1.03 0.99 11356800.0 0.99
2020-05-26 0.98 0.8 0.81 0.97 17358800.0 0.97
2020-05-22 0.8 0.76 0.77 0.79 4954800.0 0.79
2020-05-21 0.8 0.75 0.78 0.78 6366800.0 0.78
2020-05-20 0.82 0.77 0.8 0.8 6027200.0 0.8
2020-05-19 0.84 0.77 0.84 0.77 6323000.0 0.77
2020-05-18 0.88 0.77 0.81 0.8 10977000.0 0.8
2020-05-15 0.75 0.66 0.7 0.73 4708800.0 0.73
2020-05-14 0.73 0.6 0.7 0.69 7321800.0 0.69
2020-05-13 0.82 0.7 0.81 0.71 7143200.0 0.71
2020-05-12 0.9 0.8 0.85 0.81 10012500.0 0.81
2020-05-11 0.87 0.79 0.82 0.84 6738200.0 0.84
2020-05-08 0.85 0.77 0.8 0.84 6513000.0 0.84
2020-05-07 0.82 0.78 0.79 0.79 6175700.0 0.79
2020-05-06 0.88 0.71 0.87 0.77 10845600.0 0.77
2020-05-05 0.97 0.85 0.96 0.86 12123900.0 0.86
2020-05-04 0.94 0.78 0.87 0.89 11190700.0 0.89
2020-05-01 1.02 0.82 0.95 0.92 16180200.0 0.92
2020-04-30 1.2 0.88 1.17 0.99 53866400.0 0.99
2020-04-29 0.75 0.59 0.63 0.72 24345000.0 0.72
2020-04-28 0.56 0.5 0.51 0.55 9540600.0 0.55
2020-04-27 0.5 0.43 0.49 0.48 10775800.0 0.48
2020-04-24 0.71 0.51 0.69 0.54 19941600.0 0.54
2020-04-23 0.64 0.5 0.57 0.56 25924600.0 0.56
2020-04-22 0.44 0.36 0.36 0.43 14636400.0 0.43
2020-04-21 0.35 0.28 0.29 0.34 13253600.0 0.34
2020-04-20 0.32 0.27 0.3 0.3 11863000.0 0.3
2020-04-17 0.33 0.29 0.32 0.31 9267800.0 0.31
2020-04-16 0.33 0.28 0.33 0.28 9252800.0 0.28
2020-04-15 0.36 0.28 0.36 0.31 15248200.0 0.31
2020-04-14 0.39 0.36 0.38 0.36 6430800.0 0.36
2020-04-13 0.44 0.36 0.42 0.37 12098300.0 0.37
2020-04-09 0.45 0.35 0.39 0.37 13919500.0 0.37
2020-04-08 0.4 0.33 0.38 0.35 11807900.0 0.35
2020-04-07 0.41 0.36 0.38 0.37 10506700.0 0.37
2020-04-06 0.38 0.31 0.37 0.36 9172400.0 0.36
2020-04-03 0.38 0.28 0.33 0.36 12241300.0 0.36
2020-04-02 0.33 0.28 0.31 0.29 12069300.0 0.29
2020-04-01 0.32 0.26 0.32 0.28 11608700.0 0.28
2020-03-31 0.34 0.31 0.34 0.33 9640700.0 0.33
2020-03-30 0.4 0.31 0.4 0.31 12722700.0 0.31
2020-03-27 0.4 0.38 0.4 0.38 6157700.0 0.38
2020-03-26 0.43 0.38 0.43 0.4 6287800.0 0.4
2020-03-25 0.46 0.39 0.41 0.43 8821500.0 0.43
2020-03-24 0.52 0.38 0.41 0.43 7634600.0 0.43
2020-03-23 0.43 0.38 0.42 0.38 8131800.0 0.38
2020-03-20 0.5 0.4 0.47 0.41 13689900.0 0.41
2020-03-19 0.5 0.4 0.41 0.46 12863900.0 0.46
2020-03-18 0.54 0.38 0.47 0.4 7966700.0 0.4
2020-03-17 0.64 0.45 0.64 0.48 10895800.0 0.48
2020-03-16 0.88 0.49 0.49 0.56 14162900.0 0.56
2020-03-13 0.87 0.48 0.66 0.86 20224500.0 0.86
2020-03-12 0.72 0.49 0.62 0.53 14762000.0 0.53
2020-03-11 0.74 0.55 0.62 0.61 13536800.0 0.61
2020-03-10 0.82 0.51 0.77 0.65 19043400.0 0.65
2020-03-09 0.92 0.5 0.92 0.59 27921800.0 0.59
2020-03-06 1.82 1.41 1.8 1.44 12194300.0 1.44
2020-03-05 2.08 1.87 2.04 1.88 5612200.0 1.88
2020-03-04 2.27 2.02 2.13 2.11 7484100.0 2.09
2020-03-03 2.23 2.01 2.23 2.06 9995700.0 2.04
2020-03-02 2.39 2.11 2.37 2.17 10544800.0 2.15
2020-02-28 2.25 1.94 1.97 2.25 10136500.0 2.23
2020-02-27 2.22 1.62 1.62 2.12 15187200.0 2.1
2020-02-26 2.35 2.12 2.31 2.17 7759400.0 2.15
2020-02-25 2.47 2.23 2.43 2.27 8068500.0 2.25
2020-02-24 2.49 2.36 2.42 2.41 11524100.0 2.39
2020-02-21 2.75 2.55 2.75 2.6 9156300.0 2.58
2020-02-20 2.88 2.79 2.81 2.79 6205900.0 2.76
2020-02-19 2.83 2.68 2.7 2.79 6468500.0 2.76
2020-02-18 2.72 2.61 2.68 2.65 8939200.0 2.62