Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q.E.P.company Inc (OP: QEPC )

26.00 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 6, 2024 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 (%)
Jan 30, 2013 15.57 15.57 15.57 0 -0.43(-2.69%)
Jan 29, 2013 16.00 16.00 16.00 16.00 100 +0.42(+2.70%)
Jan 28, 2013 15.71 15.71 15.35 15.58 3,759 -0.32(-2.01%)
Jan 24, 2013 15.90 15.90 15.90 0 -0.01(-0.06%)
Jan 23, 2013 16.00 16.00 15.91 15.91 1,526 -0.24(-1.49%)
Jan 14, 2013 16.15 16.15 16.15 0 -0.20(-1.22%)
Jan 10, 2013 16.35 16.35 16.35 0 -0.35(-2.10%)
Jan 08, 2013 16.70 16.70 16.70 0 +0.25(+1.52%)
Jan 07, 2013 16.45 16.45 16.45 16.45 150 -1.35(-7.58%)
Jan 03, 2013 17.80 17.80 17.80 17.80 0 +1.40(+8.54%)
Jan 02, 2013 16.50 16.75 16.40 16.40 800 -0.35(-2.09%)
Dec 31, 2012 16.75 16.75 16.75 16.75 103 +0.34(+2.07%)
Dec 28, 2012 16.77 16.77 16.41 16.41 200 +0.31(+1.93%)
Dec 27, 2012 16.10 16.10 16.10 16.10 100 +0.34(+2.16%)
Dec 26, 2012 15.90 16.75 15.76 15.76 6,980 +0.01(+0.06%)
Dec 21, 2012 15.75 15.75 15.75 0 +0.10(+0.64%)
Dec 20, 2012 15.68 16.00 15.65 15.65 40,825 +0.00(+0.00%)
Dec 19, 2012 17.48 17.48 15.50 15.65 31,823 -2.50(-13.77%)
Dec 18, 2012 17.48 18.15 17.48 18.15 12,581 +0.67(+3.83%)
Dec 17, 2012 17.50 17.50 17.48 17.48 4,207 -0.02(-0.11%)
Dec 12, 2012 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 11, 2012 17.50 17.50 17.50 17.50 500 -0.74(-4.06%)
Dec 10, 2012 17.50 18.24 17.40 18.24 1,000 +0.03(+0.16%)
Nov 29, 2012 18.21 18.21 18.21 18.21 0 +0.26(+1.45%)
Nov 26, 2012 17.95 17.95 17.95 0 -0.50(-2.71%)
Nov 16, 2012 18.45 18.45 18.45 0 +0.59(+3.30%)
Nov 14, 2012 17.86 17.86 17.86 0 -0.25(-1.38%)
Nov 13, 2012 18.11 18.11 18.11 18.11 1,005 -0.89(-4.68%)
Nov 05, 2012 19.00 19.00 19.00 19.00 0 +0.77(+4.22%)
Nov 01, 2012 18.23 18.23 18.23 0 +0.48(+2.70%)
Oct 31, 2012 17.50 18.10 17.50 17.75 1,100 -0.24(-1.33%)
Oct 26, 2012 17.99 17.99 17.99 0 +0.99(+5.82%)
Oct 25, 2012 17.00 17.00 17.00 17.00 700 +0.00(+0.00%)
Oct 24, 2012 18.25 18.25 16.30 17.00 7,450 +0.49(+2.97%)
Oct 23, 2012 16.51 16.51 16.51 16.51 2,250 -1.24(-6.99%)
Oct 16, 2012 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Oct 15, 2012 17.75 17.75 17.75 17.75 100 +0.35(+2.01%)
Oct 12, 2012 16.75 17.40 16.75 17.40 425 +0.00(+0.00%)
Oct 11, 2012 16.25 17.40 16.25 17.40 2,600 -0.10(-0.57%)
Oct 09, 2012 17.50 17.50 17.50 0 +0.00(+0.00%)
Oct 08, 2012 16.60 17.50 16.60 17.50 771 -0.29(-1.63%)
Oct 04, 2012 17.79 17.79 17.79 17.79 0 -0.01(-0.06%)
Oct 03, 2012 17.80 17.80 17.80 17.80 200 +0.20(+1.14%)
Sep 27, 2012 17.60 17.60 17.60 17.60 0 +0.15(+0.86%)
Sep 26, 2012 17.45 17.45 17.45 17.45 200 +0.95(+5.76%)
Sep 25, 2012 16.50 17.15 16.50 16.50 1,200 -0.95(-5.44%)
Sep 24, 2012 17.45 17.45 17.45 17.45 200 -0.45(-2.51%)
Sep 20, 2012 17.90 17.90 17.90 0 +1.45(+8.81%)
Sep 19, 2012 17.85 17.85 15.91 16.45 1,586 +0.20(+1.23%)
Sep 18, 2012 17.00 17.95 16.25 16.25 1,868 -1.75(-9.72%)
Sep 17, 2012 15.85 18.00 15.85 18.00 735 +0.10(+0.56%)
Sep 14, 2012 16.90 17.90 16.90 17.90 6,645 +0.05(+0.28%)
Sep 10, 2012 17.85 17.85 17.85 0 +0.60(+3.48%)
Sep 07, 2012 17.25 17.25 17.25 17.25 100 +0.50(+2.99%)
Sep 05, 2012 16.75 16.75 16.75 0 -1.15(-6.42%)
Sep 04, 2012 17.50 17.90 16.75 17.90 699 +0.40(+2.29%)
Aug 28, 2012 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Aug 27, 2012 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
Aug 22, 2012 17.50 17.50 17.50 0 +1.00(+6.06%)
Aug 21, 2012 15.60 16.50 14.91 16.50 5,123 +0.00(+0.00%)
Aug 20, 2012 15.25 16.50 15.25 16.50 287 -0.04(-0.24%)
Aug 16, 2012 16.54 16.54 16.54 0 -0.06(-0.36%)
Aug 15, 2012 16.60 16.60 16.60 16.60 1,000 +0.45(+2.79%)
Aug 14, 2012 16.15 16.15 16.15 16.15 3,100 -0.10(-0.62%)
Aug 13, 2012 16.25 16.25 16.25 16.25 1,200 +1.30(+8.70%)
Aug 11, 2012 14.95 14.95 14.95 14.95 200 +0.00(+0.00%)
Aug 10, 2012 14.95 14.95 14.95 14.95 200 -1.55(-9.39%)
Aug 09, 2012 15.50 16.50 15.50 16.50 500 +1.35(+8.91%)
Aug 08, 2012 16.00 16.00 15.15 15.15 300 +0.05(+0.33%)
Aug 07, 2012 14.50 16.00 14.50 15.10 1,525 +0.20(+1.34%)
Aug 06, 2012 15.25 15.25 14.90 14.90 4,825 -0.60(-3.87%)
Aug 03, 2012 15.11 15.50 15.10 15.50 2,800 +0.37(+2.45%)
Aug 02, 2012 15.13 15.13 15.13 15.13 100 -1.62(-9.67%)
Aug 01, 2012 15.61 16.75 15.30 16.75 800 -0.50(-2.90%)
Jul 31, 2012 17.25 17.25 17.25 17.25 200 +1.06(+6.55%)
Jul 30, 2012 16.21 16.75 15.50 16.19 1,000 -0.34(-2.06%)
Jul 23, 2012 16.53 16.53 16.53 0 -0.71(-4.12%)
Jul 19, 2012 17.24 17.24 17.24 0 +0.99(+6.09%)
Jul 18, 2012 16.51 16.51 16.25 16.25 1,100 -0.76(-4.47%)
Jul 14, 2012 17.01 17.01 17.01 0 +0.00(+0.00%)
Jul 13, 2012 17.20 17.20 17.01 17.01 1,500 -0.28(-1.62%)
Jul 10, 2012 17.29 17.29 17.29 0 -0.96(-5.26%)
Jul 05, 2012 18.25 18.25 18.25 0 +0.05(+0.27%)
Jul 03, 2012 18.20 18.20 18.20 18.20 300 +0.20(+1.11%)
Jul 02, 2012 17.35 18.00 17.00 18.00 564 -0.45(-2.44%)
Jun 29, 2012 18.50 18.50 17.00 18.45 500 +0.85(+4.83%)
Jun 28, 2012 17.75 17.75 17.60 17.60 300 -0.90(-4.86%)
Jun 27, 2012 17.05 18.74 16.99 18.50 5,589 +1.45(+8.50%)
Jun 26, 2012 16.90 17.05 16.90 17.05 1,000 -0.20(-1.16%)
Jun 22, 2012 17.25 17.25 17.25 0 -0.75(-4.17%)
Jun 21, 2012 17.00 18.00 17.00 18.00 600 -0.65(-3.49%)
Jun 20, 2012 17.80 18.70 17.80 18.65 4,499 +0.92(+5.19%)
Jun 19, 2012 15.50 17.73 15.50 17.73 2,600 -0.26(-1.45%)
Jun 14, 2012 17.99 17.99 17.99 0 -0.71(-3.80%)
Jun 13, 2012 17.95 18.70 17.75 18.70 2,208 +0.06(+0.32%)
Jun 12, 2012 17.50 18.64 17.50 18.64 263 +0.16(+0.87%)
Jun 11, 2012 17.75 18.48 17.75 18.48 400 +0.98(+5.60%)
Jun 08, 2012 16.96 17.50 16.96 17.50 585 -0.12(-0.68%)
Jun 07, 2012 17.62 17.62 17.62 17.62 160 -1.12(-5.98%)
Jun 05, 2012 18.74 18.74 18.74 0 +1.79(+10.56%)
Jun 04, 2012 18.75 18.75 16.95 16.95 200 -0.80(-4.51%)
Jun 02, 2012 17.75 17.75 17.75 17.75 100 +0.00(+0.00%)
Jun 01, 2012 17.75 17.75 17.75 17.75 100 -0.75(-4.05%)
May 24, 2012 18.50 18.50 18.50 18.50 0 -1.25(-6.33%)
Apr 30, 2012 19.75 19.75 19.75 0 +5.25(+36.21%)
Apr 27, 2012 14.50 14.50 14.50 14.50 101 -5.85(-28.75%)
Apr 09, 2012 20.35 20.35 20.35 0 +1.85(+10.00%)
Apr 04, 2012 18.50 18.50 18.50 0 -1.05(-5.37%)
Apr 03, 2012 19.55 19.55 19.55 19.55 100 +1.17(+6.37%)
Apr 02, 2012 18.38 18.38 18.38 18.38 154 -1.17(-5.98%)
Mar 28, 2012 19.55 19.55 19.55 19.55 0 -1.44(-6.86%)
Mar 22, 2012 20.99 20.99 20.99 0 +0.74(+3.65%)
Mar 20, 2012 20.25 20.25 20.25 0 -0.89(-4.21%)
Mar 16, 2012 21.14 21.14 21.14 21.14 0 +2.39(+12.75%)
Mar 15, 2012 18.75 18.75 18.75 18.75 200 -0.99(-5.02%)
Mar 14, 2012 19.74 19.74 19.74 19.74 144 -1.26(-6.00%)
Mar 13, 2012 18.75 21.00 18.75 21.00 562 +0.70(+3.45%)
Mar 09, 2012 20.30 20.30 20.30 20.30 0 +1.30(+6.84%)
Mar 06, 2012 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 05, 2012 19.00 19.00 19.00 19.00 399 -1.50(-7.32%)
Feb 29, 2012 20.50 20.50 20.50 0 +0.94(+4.81%)
Feb 28, 2012 19.75 19.75 19.56 19.56 900 -0.44(-2.20%)
Feb 27, 2012 20.00 20.00 20.00 20.00 144 -1.00(-4.76%)
Feb 23, 2012 21.00 21.00 21.00 21.00 0 -0.25(-1.18%)
Feb 22, 2012 19.25 21.25 19.25 21.25 500 -0.19(-0.89%)
Feb 21, 2012 20.95 21.44 20.40 21.44 2,550 +0.69(+3.33%)
Feb 17, 2012 19.55 20.75 19.55 20.75 400 +1.50(+7.79%)
Feb 16, 2012 19.10 19.25 19.00 19.25 2,800 -0.30(-1.53%)
Feb 15, 2012 19.55 19.55 19.55 19.55 247 -0.95(-4.63%)
Feb 14, 2012 20.50 20.50 20.50 20.50 199 +0.75(+3.80%)
Feb 13, 2012 19.75 19.75 19.75 19.75 200 -1.69(-7.88%)
Feb 09, 2012 21.44 21.44 21.44 0 -0.01(-0.05%)
Feb 08, 2012 20.95 21.45 20.95 21.45 300 +0.50(+2.39%)
Feb 07, 2012 21.00 21.00 20.00 20.95 600 +0.95(+4.75%)
Feb 06, 2012 21.45 21.45 20.00 20.00 700 -1.00(-4.76%)
Feb 03, 2012 21.00 21.00 21.00 21.00 1,200 +0.00(+0.00%)
Feb 02, 2012 18.80 21.00 18.80 21.00 800 +2.20(+11.70%)
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.