Q.E.P.company Inc (OP: QEPC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 18.15 | 18.15 | 18.15 | 18.15 | 100 | +0.15(+0.83%) |
| Oct 27, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Oct 25, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Oct 24, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 1,350 | +0.00(+0.00%) |
| Oct 21, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 865 | -0.25(-1.37%) |
| Oct 20, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 125 | -0.30(-1.62%) |
| Oct 19, 2016 | 18.50 | 18.55 | 18.50 | 18.55 | 1,176 | +0.05(+0.27%) |
| Oct 13, 2016 | 18.50 | 18.50 | 18.50 | 75 | -0.25(-1.33%) | |
| Oct 10, 2016 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
| Oct 06, 2016 | 18.75 | 18.75 | 18.75 | 50 | +0.00(+0.00%) | |
| Oct 05, 2016 | 17.80 | 18.75 | 17.80 | 18.75 | 3,169 | +0.97(+5.46%) |
| Oct 03, 2016 | 17.78 | 17.78 | 17.78 | 0 | +0.67(+3.92%) | |
| Sep 30, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 60 | +0.00(+0.00%) |
| Sep 29, 2016 | 17.51 | 17.70 | 17.11 | 17.11 | 1,163 | -0.89(-4.94%) |
| Sep 28, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 2,025 | +0.50(+2.86%) |
| Sep 27, 2016 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
| Sep 20, 2016 | 17.50 | 17.50 | 17.50 | 0 | -0.35(-1.96%) | |
| Sep 19, 2016 | 17.81 | 17.85 | 17.81 | 17.85 | 1,500 | +0.05(+0.28%) |
| Sep 16, 2016 | 17.40 | 17.80 | 17.30 | 17.80 | 1,145 | +0.45(+2.59%) |
| Sep 12, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.09(+0.52%) | |
| Sep 09, 2016 | 17.26 | 17.26 | 17.26 | 17.26 | 125 | -0.24(-1.37%) |
| Sep 08, 2016 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | +0.30(+1.74%) |
| Sep 06, 2016 | 17.20 | 17.20 | 17.20 | 0 | -0.10(-0.58%) | |
| Sep 02, 2016 | 17.30 | 17.30 | 17.30 | 0 | -0.30(-1.70%) | |
| Sep 01, 2016 | 17.25 | 17.60 | 17.25 | 17.60 | 3,500 | +0.19(+1.09%) |
| Aug 31, 2016 | 17.50 | 17.50 | 17.41 | 17.41 | 878 | -0.10(-0.57%) |
| Aug 30, 2016 | 17.30 | 17.51 | 17.25 | 17.51 | 2,130 | +0.21(+1.21%) |
| Aug 29, 2016 | 17.50 | 17.50 | 17.25 | 17.30 | 1,231 | +0.10(+0.58%) |
| Aug 26, 2016 | 17.20 | 17.20 | 17.11 | 17.20 | 1,943 | +0.09(+0.53%) |
| Aug 25, 2016 | 17.45 | 17.95 | 17.11 | 17.11 | 914 | +0.00(+0.00%) |
| Aug 24, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 599 | -0.44(-2.51%) |
| Aug 23, 2016 | 17.35 | 17.55 | 17.20 | 17.55 | 3,744 | +0.44(+2.57%) |
| Aug 22, 2016 | 17.50 | 17.50 | 17.11 | 17.11 | 1,013 | -0.39(-2.23%) |
| Aug 18, 2016 | 17.50 | 17.50 | 17.50 | 36 | -0.17(-0.96%) | |
| Aug 17, 2016 | 17.70 | 17.70 | 17.67 | 17.67 | 701 | +0.00(+0.00%) |
| Aug 12, 2016 | 17.67 | 17.67 | 17.67 | 0 | +0.02(+0.11%) | |
| Aug 11, 2016 | 17.65 | 17.65 | 17.65 | 17.65 | 400 | +0.04(+0.23%) |
| Aug 10, 2016 | 17.61 | 17.61 | 17.61 | 17.61 | 797 | +0.01(+0.06%) |
| Aug 09, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 350 | -0.10(-0.56%) |
| Aug 08, 2016 | 17.70 | 17.70 | 17.70 | 17.70 | 150 | -0.30(-1.67%) |
| Aug 05, 2016 | 18.01 | 18.01 | 18.00 | 18.00 | 226 | +0.20(+1.12%) |
| Aug 04, 2016 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | +0.25(+1.42%) |
| Aug 03, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 1,378 | -0.45(-2.50%) |
| Aug 01, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Jul 28, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.30(+1.69%) | |
| Jul 27, 2016 | 17.60 | 17.70 | 17.60 | 17.70 | 725 | -0.60(-3.28%) |
| Jul 26, 2016 | 17.50 | 18.30 | 17.41 | 18.30 | 1,200 | +0.30(+1.67%) |
| Jul 25, 2016 | 17.50 | 18.00 | 17.50 | 18.00 | 1,646 | -0.40(-2.17%) |
| Jul 21, 2016 | 18.40 | 18.40 | 18.40 | 0 | +0.35(+1.94%) | |
| Jul 15, 2016 | 18.05 | 18.05 | 18.05 | 50 | +0.24(+1.35%) | |
| Jul 13, 2016 | 17.81 | 17.81 | 17.81 | 50 | -0.19(-1.06%) | |
| Jul 08, 2016 | 18.00 | 18.00 | 18.00 | 0 | -0.10(-0.55%) | |
| Jul 07, 2016 | 18.09 | 18.10 | 18.09 | 18.10 | 677 | +1.21(+7.16%) |
| Jul 05, 2016 | 17.00 | 17.00 | 16.89 | 16.89 | 1,100 | +0.00(+0.00%) |
| Jun 30, 2016 | 16.89 | 16.89 | 16.89 | 0 | +0.00(+0.00%) | |
| Jun 29, 2016 | 16.17 | 16.89 | 16.07 | 16.89 | 1,666 | +0.74(+4.58%) |
| Jun 28, 2016 | 15.65 | 16.65 | 15.65 | 16.15 | 1,883 | +0.15(+0.94%) |
| Jun 27, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 657 | +0.00(+0.00%) |
| Jun 24, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 665 | +0.20(+1.27%) |
| Jun 23, 2016 | 16.01 | 16.01 | 15.80 | 15.80 | 1,327 | -0.45(-2.77%) |
| Jun 22, 2016 | 16.50 | 16.50 | 16.25 | 16.25 | 300 | -0.75(-4.41%) |
| Jun 20, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Jun 17, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 243 | +0.50(+3.03%) |
| Jun 10, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.50(-2.94%) | |
| Jun 09, 2016 | 17.15 | 17.15 | 15.75 | 17.00 | 5,193 | -0.01(-0.06%) |
| Jun 08, 2016 | 17.01 | 17.01 | 17.01 | 17.01 | 100 | +0.01(+0.06%) |
| Jun 06, 2016 | 17.00 | 17.00 | 17.00 | 0 | -0.15(-0.87%) | |
| Jun 02, 2016 | 17.15 | 17.15 | 17.15 | 0 | +0.10(+0.59%) | |
| May 31, 2016 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
| May 27, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.02(-0.12%) | |
| May 26, 2016 | 16.99 | 17.07 | 16.99 | 17.07 | 1,532 | +0.97(+6.02%) |
| May 25, 2016 | 17.12 | 17.12 | 16.10 | 16.10 | 610 | -1.00(-5.85%) |
| May 24, 2016 | 17.12 | 17.12 | 17.10 | 17.10 | 2,700 | +0.05(+0.29%) |
| May 23, 2016 | 17.25 | 17.25 | 17.05 | 17.05 | 3,783 | +0.05(+0.29%) |
| May 20, 2016 | 17.00 | 18.00 | 17.00 | 17.00 | 1,200 | +0.87(+5.39%) |
| May 18, 2016 | 16.13 | 16.13 | 16.13 | 0 | +0.03(+0.19%) | |
| May 16, 2016 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) | |
| May 12, 2016 | 16.10 | 16.10 | 16.10 | 0 | -0.40(-2.42%) | |
| May 06, 2016 | 16.50 | 16.50 | 16.50 | 50 | +0.00(+0.00%) | |
| Apr 22, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.05(+0.27%) | |
| Apr 14, 2016 | 16.45 | 16.45 | 16.45 | 75 | +0.44(+2.78%) | |
| Apr 04, 2016 | 16.01 | 16.01 | 16.01 | 0 | +0.01(+0.06%) | |
| Apr 01, 2016 | 16.01 | 16.01 | 16.00 | 16.00 | 500 | +0.00(+0.00%) |
| Mar 28, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.50(-3.03%) | |
| Mar 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.50(+3.12%) | |
| Mar 17, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.09(-0.59%) | |
| Mar 16, 2016 | 16.01 | 16.09 | 14.50 | 16.09 | 1,050 | +0.09(+0.59%) |
| Mar 09, 2016 | 16.00 | 16.00 | 16.00 | 65 | +0.01(+0.06%) | |
| Mar 08, 2016 | 15.99 | 15.99 | 15.99 | 15.99 | 700 | +0.00(+0.00%) |
| Mar 07, 2016 | 15.99 | 15.99 | 15.99 | 15.99 | 300 | -0.01(-0.06%) |
| Mar 04, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 750 | +0.25(+1.59%) |
| Mar 03, 2016 | 15.99 | 15.99 | 15.75 | 15.75 | 1,382 | -0.19(-1.19%) |
| Mar 02, 2016 | 15.20 | 15.94 | 15.20 | 15.94 | 325 | +0.83(+5.49%) |
| Feb 25, 2016 | 15.11 | 15.11 | 15.11 | 0 | -0.88(-5.50%) | |
| Feb 24, 2016 | 15.11 | 15.99 | 15.05 | 15.99 | 610 | +0.49(+3.16%) |
| Feb 23, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 140 | +0.00(+0.00%) |
| Feb 18, 2016 | 15.50 | 15.50 | 15.50 | 30 | +0.00(+0.00%) | |
| Feb 17, 2016 | 15.50 | 15.51 | 15.50 | 15.50 | 483 | +0.19(+1.24%) |
| Feb 16, 2016 | 15.21 | 15.31 | 15.21 | 15.31 | 545 | -1.69(-9.94%) |
| Feb 03, 2016 | 17.00 | 17.00 | 17.00 | 0 | +1.00(+6.25%) | |
| Feb 01, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Jan 28, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.40(+2.56%) | |
| Jan 27, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 123 | +0.00(+0.00%) |
| Jan 25, 2016 | 15.60 | 15.60 | 15.60 | 0 | +0.03(+0.16%) | |
| Jan 21, 2016 | 15.57 | 15.57 | 15.57 | 0 | -0.29(-1.80%) | |
| Jan 20, 2016 | 16.36 | 16.36 | 15.81 | 15.86 | 1,733 | -0.50(-3.06%) |
| Jan 19, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 505 | +0.05(+0.31%) |
| Jan 15, 2016 | 16.31 | 16.31 | 16.31 | 0 | -0.20(-1.21%) | |
| Jan 14, 2016 | 17.04 | 17.04 | 16.28 | 16.51 | 940 | -0.49(-2.88%) |
| Jan 13, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 900 | +0.00(+0.00%) |
| Jan 11, 2016 | 17.00 | 17.00 | 17.00 | 25 | +0.00(+0.00%) | |
| Jan 08, 2016 | 16.99 | 17.00 | 16.99 | 17.00 | 2,300 | -0.39(-2.24%) |
| Jan 07, 2016 | 17.39 | 17.39 | 17.39 | 17.39 | 542 | +1.28(+7.95%) |
| Jan 06, 2016 | 16.11 | 16.11 | 16.11 | 16.11 | 100 | -0.64(-3.82%) |
| Jan 05, 2016 | 16.75 | 17.39 | 16.75 | 16.75 | 6,665 | +0.30(+1.82%) |
| Jan 04, 2016 | 17.00 | 17.40 | 16.44 | 16.45 | 1,250 | +0.02(+0.12%) |
| Dec 31, 2015 | 16.43 | 16.43 | 16.43 | 0 | +0.07(+0.43%) | |
| Dec 30, 2015 | 16.36 | 16.36 | 16.36 | 16.36 | 125 | -0.64(-3.76%) |
| Dec 21, 2015 | 17.00 | 17.00 | 17.00 | 0 | +0.65(+3.98%) | |
| Dec 18, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 195 | +0.29(+1.81%) |
| Dec 17, 2015 | 16.06 | 16.06 | 16.06 | 16.06 | 100 | -0.24(-1.47%) |
| Dec 16, 2015 | 17.05 | 17.05 | 16.00 | 16.30 | 2,000 | -0.75(-4.40%) |
| Dec 14, 2015 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
| Dec 10, 2015 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
| Dec 07, 2015 | 17.05 | 17.05 | 17.05 | 0 | +0.75(+4.60%) | |
| Dec 04, 2015 | 16.31 | 16.31 | 16.30 | 16.30 | 740 | -0.06(-0.37%) |
| Dec 03, 2015 | 16.36 | 16.36 | 16.36 | 16.36 | 125 | -0.05(-0.30%) |
| Dec 02, 2015 | 16.40 | 16.41 | 16.40 | 16.41 | 200 | +0.11(+0.67%) |
| Dec 01, 2015 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | +0.05(+0.31%) |
| Nov 30, 2015 | 16.27 | 16.27 | 16.25 | 16.25 | 554 | -0.01(-0.06%) |
| Nov 25, 2015 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) | |
| Nov 23, 2015 | 16.26 | 16.26 | 16.26 | 50 | -0.01(-0.06%) | |
| Nov 20, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 800 | +0.00(+0.00%) |
| Nov 19, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 1,000 | +0.01(+0.06%) |
| Nov 13, 2015 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) | |
| Nov 06, 2015 | 16.26 | 16.26 | 16.26 | 0 | +0.01(+0.06%) |
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.
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.
