Q.E.P.company Inc (OP: QEPC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2018 | 29.10 | 29.10 | 29.10 | 60 | +0.35(+1.22%) | |
| Feb 27, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 350 | +0.05(+0.17%) |
| Feb 22, 2018 | 28.70 | 28.70 | 28.70 | 1 | -0.53(-1.81%) | |
| Feb 21, 2018 | 29.10 | 29.23 | 28.90 | 29.23 | 1,000 | +0.00(+0.00%) |
| Feb 08, 2018 | 29.23 | 29.23 | 29.23 | 0 | +2.23(+8.26%) | |
| Feb 07, 2018 | 27.65 | 27.65 | 25.30 | 27.00 | 1,100 | -1.80(-6.25%) |
| Feb 06, 2018 | 27.62 | 28.80 | 27.49 | 28.80 | 700 | -0.20(-0.69%) |
| Feb 05, 2018 | 27.75 | 29.00 | 27.25 | 29.00 | 998 | -0.24(-0.82%) |
| Feb 02, 2018 | 29.24 | 29.24 | 29.24 | 29.24 | 650 | +0.74(+2.60%) |
| Jan 30, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.50(+1.79%) | |
| Jan 24, 2018 | 28.00 | 28.00 | 28.00 | 5 | +0.00(+0.00%) | |
| Jan 22, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.01(+0.04%) | |
| Jan 19, 2018 | 28.10 | 28.10 | 27.99 | 27.99 | 348 | -0.02(-0.07%) |
| Jan 18, 2018 | 28.01 | 28.01 | 28.01 | 28.01 | 250 | -0.99(-3.41%) |
| Jan 17, 2018 | 28.71 | 29.00 | 13.77 | 29.00 | 700 | -0.60(-2.03%) |
| Jan 16, 2018 | 29.00 | 30.00 | 28.70 | 29.60 | 2,135 | -1.40(-4.52%) |
| Jan 12, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.25(+0.81%) | |
| Jan 11, 2018 | 30.15 | 30.75 | 30.15 | 30.75 | 2,025 | +0.50(+1.65%) |
| Jan 10, 2018 | 31.25 | 31.25 | 30.24 | 30.25 | 501 | +0.01(+0.03%) |
| Jan 09, 2018 | 30.00 | 30.24 | 30.00 | 30.24 | 599 | +0.24(+0.80%) |
| Jan 08, 2018 | 29.80 | 31.00 | 29.80 | 30.00 | 905 | +1.50(+5.26%) |
| Jan 05, 2018 | 25.01 | 28.50 | 25.01 | 28.50 | 568 | -1.30(-4.36%) |
| Dec 27, 2017 | 29.80 | 29.80 | 29.80 | 100 | -1.20(-3.87%) | |
| Dec 21, 2017 | 31.00 | 31.00 | 31.00 | 0 | +0.01(+0.03%) | |
| Dec 15, 2017 | 30.99 | 30.99 | 30.99 | 0 | +1.84(+6.31%) | |
| Dec 14, 2017 | 29.10 | 29.15 | 29.10 | 29.15 | 3,053 | +0.13(+0.45%) |
| Dec 13, 2017 | 29.09 | 29.09 | 29.02 | 29.02 | 2,150 | -0.08(-0.27%) |
| Dec 12, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 200 | +0.00(+0.00%) |
| Dec 08, 2017 | 29.10 | 29.10 | 29.10 | 0 | +0.01(+0.03%) | |
| Dec 07, 2017 | 29.09 | 29.09 | 29.09 | 29.09 | 750 | -0.01(-0.03%) |
| Dec 06, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 134 | +0.05(+0.17%) |
| Dec 05, 2017 | 29.05 | 29.05 | 29.05 | 29.05 | 200 | +0.00(+0.00%) |
| Dec 04, 2017 | 29.05 | 29.05 | 29.05 | 29.05 | 343 | -0.03(-0.10%) |
| Nov 29, 2017 | 29.08 | 29.08 | 29.08 | 0 | -0.02(-0.07%) | |
| Nov 28, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 612 | -0.05(-0.17%) |
| Nov 14, 2017 | 29.15 | 29.15 | 29.15 | 0 | +0.05(+0.17%) | |
| Nov 10, 2017 | 29.10 | 29.10 | 29.10 | 99 | +0.00(+0.00%) | |
| Nov 08, 2017 | 29.10 | 29.10 | 29.10 | 90 | +0.00(+0.00%) | |
| Nov 07, 2017 | 29.05 | 29.10 | 29.05 | 29.10 | 350 | +0.05(+0.17%) |
| Nov 06, 2017 | 29.07 | 29.07 | 29.05 | 29.05 | 766 | +0.00(+0.00%) |
| Nov 03, 2017 | 29.10 | 29.10 | 29.05 | 29.05 | 500 | +0.00(+0.00%) |
| Nov 01, 2017 | 29.05 | 29.05 | 29.05 | 0 | +0.24(+0.83%) | |
| Oct 27, 2017 | 28.81 | 28.81 | 28.81 | 0 | +0.00(+0.00%) | |
| Oct 26, 2017 | 28.81 | 28.81 | 28.81 | 28.81 | 4,125 | +0.06(+0.21%) |
| Oct 25, 2017 | 28.70 | 28.81 | 28.70 | 28.75 | 8,900 | +0.05(+0.17%) |
| Oct 24, 2017 | 28.65 | 28.81 | 28.65 | 28.70 | 715 | +0.05(+0.17%) |
| Oct 23, 2017 | 28.50 | 28.65 | 28.49 | 28.65 | 800 | -0.35(-1.21%) |
| Oct 19, 2017 | 29.00 | 29.00 | 29.00 | 0 | -3.05(-9.52%) | |
| Oct 13, 2017 | 32.05 | 32.05 | 32.05 | 0 | +2.06(+6.87%) | |
| Oct 11, 2017 | 29.99 | 29.99 | 29.99 | 0 | +1.24(+4.31%) | |
| Oct 10, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 258 | +0.25(+0.88%) |
| Oct 09, 2017 | 27.35 | 29.04 | 27.35 | 28.50 | 910 | +1.10(+4.01%) |
| Oct 06, 2017 | 27.60 | 27.60 | 27.40 | 27.40 | 628 | -0.20(-0.72%) |
| Oct 05, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 295 | +0.10(+0.36%) |
| Oct 04, 2017 | 28.00 | 28.00 | 27.30 | 27.50 | 2,500 | -0.30(-1.08%) |
| Oct 02, 2017 | 27.80 | 27.80 | 27.80 | 0 | -0.20(-0.71%) | |
| Sep 25, 2017 | 28.00 | 28.00 | 28.00 | 0 | +0.40(+1.45%) | |
| Sep 22, 2017 | 27.40 | 27.60 | 27.40 | 27.60 | 1,020 | +0.00(+0.00%) |
| Sep 20, 2017 | 27.60 | 27.60 | 27.60 | 0 | +0.20(+0.73%) | |
| Sep 15, 2017 | 27.40 | 27.40 | 27.40 | 0 | -0.65(-2.32%) | |
| Sep 14, 2017 | 28.00 | 28.05 | 28.00 | 28.05 | 1,544 | +0.05(+0.18%) |
| Sep 13, 2017 | 28.30 | 28.30 | 27.25 | 28.00 | 1,312 | +0.15(+0.54%) |
| Sep 12, 2017 | 27.75 | 27.85 | 27.65 | 27.85 | 4,592 | +0.10(+0.36%) |
| Sep 11, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 400 | +0.25(+0.91%) |
| Sep 07, 2017 | 27.50 | 27.50 | 27.50 | 0 | +0.50(+1.85%) | |
| Sep 05, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.05(-0.18%) | |
| Sep 01, 2017 | 27.05 | 27.05 | 27.05 | 27.05 | 2,000 | -0.20(-0.73%) |
| Aug 31, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | -0.25(-0.91%) |
| Aug 30, 2017 | 27.30 | 27.50 | 27.30 | 27.50 | 5,377 | +0.30(+1.10%) |
| Aug 28, 2017 | 27.20 | 27.20 | 27.20 | 5 | +0.05(+0.18%) | |
| Aug 23, 2017 | 27.15 | 27.15 | 27.15 | 50 | -0.05(-0.18%) | |
| Aug 22, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 266 | +0.90(+3.42%) |
| Aug 16, 2017 | 26.30 | 26.30 | 26.30 | 75 | +0.00(+0.00%) | |
| Aug 07, 2017 | 26.30 | 26.30 | 26.30 | 0 | -0.10(-0.38%) | |
| Jul 21, 2017 | 26.40 | 26.40 | 26.40 | 0 | +0.90(+3.53%) | |
| Jul 20, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.00(+0.00%) |
| Jul 19, 2017 | 25.60 | 25.60 | 25.50 | 25.50 | 600 | -0.90(-3.41%) |
| Jul 18, 2017 | 26.40 | 26.49 | 25.50 | 26.40 | 2,220 | +2.20(+9.09%) |
| Jul 14, 2017 | 24.20 | 24.20 | 24.20 | 50 | -0.80(-3.20%) | |
| Jul 11, 2017 | 25.00 | 25.00 | 25.00 | 0 | +1.00(+4.17%) | |
| Jul 10, 2017 | 24.95 | 24.95 | 24.00 | 24.00 | 726 | -1.65(-6.43%) |
| Jul 07, 2017 | 26.00 | 26.00 | 25.65 | 25.65 | 400 | -0.85(-3.21%) |
| Jul 06, 2017 | 26.50 | 26.50 | 26.50 | 26.50 | 110 | -1.38(-4.95%) |
| Jul 03, 2017 | 27.88 | 27.88 | 27.88 | 27.88 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 27.88 | 27.88 | 27.88 | 60 | +2.13(+8.27%) | |
| Jun 23, 2017 | 25.75 | 25.75 | 25.75 | 0 | +0.05(+0.19%) | |
| Jun 22, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 125 | +0.42(+1.66%) |
| Jun 21, 2017 | 25.28 | 25.28 | 25.28 | 25.28 | 260 | +0.00(+0.00%) |
| Jun 16, 2017 | 25.28 | 25.28 | 25.28 | 0 | +0.33(+1.32%) | |
| Jun 14, 2017 | 24.95 | 24.95 | 24.95 | 25 | +0.00(+0.00%) | |
| Jun 13, 2017 | 24.95 | 24.95 | 24.95 | 24.95 | 960 | -0.10(-0.40%) |
| Jun 12, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 355 | +0.10(+0.40%) |
| Jun 09, 2017 | 24.95 | 24.95 | 24.95 | 24.95 | 170 | -0.10(-0.40%) |
| Jun 08, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 280 | +0.05(+0.20%) |
| Jun 07, 2017 | 25.50 | 25.50 | 25.00 | 25.00 | 500 | -1.12(-4.29%) |
| Jun 06, 2017 | 26.12 | 26.12 | 26.12 | 26.12 | 120 | -0.38(-1.43%) |
| Jun 05, 2017 | 26.53 | 26.53 | 26.50 | 26.50 | 600 | +0.00(+0.00%) |
| Jun 02, 2017 | 26.50 | 26.55 | 26.50 | 26.50 | 2,220 | +0.18(+0.68%) |
| Jun 01, 2017 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | +0.00(+0.00%) |
| May 31, 2017 | 26.50 | 26.75 | 26.32 | 26.32 | 1,152 | +0.01(+0.04%) |
| May 30, 2017 | 26.20 | 26.31 | 26.20 | 26.31 | 2,150 | -0.54(-2.01%) |
| May 25, 2017 | 26.85 | 26.85 | 26.85 | 140 | -0.00(-0.00%) | |
| May 24, 2017 | 26.25 | 26.90 | 26.25 | 26.85 | 790 | +1.45(+5.71%) |
| May 22, 2017 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) | |
| May 19, 2017 | 25.40 | 25.40 | 25.40 | 25.40 | 125 | -0.10(-0.39%) |
| May 18, 2017 | 25.50 | 25.50 | 25.40 | 25.50 | 7,051 | -0.40(-1.54%) |
| May 16, 2017 | 25.90 | 25.90 | 25.90 | 0 | +0.45(+1.77%) | |
| May 15, 2017 | 25.50 | 25.50 | 25.45 | 25.45 | 1,390 | -0.05(-0.20%) |
| May 12, 2017 | 25.90 | 26.00 | 25.45 | 25.50 | 1,365 | -0.40(-1.54%) |
| May 11, 2017 | 25.45 | 26.00 | 25.45 | 25.90 | 1,089 | +0.40(+1.57%) |
| May 10, 2017 | 25.75 | 25.75 | 25.50 | 25.50 | 1,487 | -0.25(-0.97%) |
| May 09, 2017 | 25.60 | 25.75 | 25.50 | 25.75 | 1,534 | +0.25(+0.98%) |
| May 08, 2017 | 25.00 | 25.50 | 25.00 | 25.50 | 17,205 | +0.00(+0.00%) |
| May 02, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.50(+2.00%) | |
| May 01, 2017 | 22.99 | 25.00 | 22.57 | 25.00 | 4,530 | +2.01(+8.74%) |
| Apr 28, 2017 | 21.80 | 22.99 | 21.80 | 22.99 | 2,160 | +0.99(+4.50%) |
| Apr 27, 2017 | 21.99 | 22.00 | 21.99 | 22.00 | 1,540 | +1.01(+4.81%) |
| Apr 25, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.04(+0.21%) | |
| Apr 24, 2017 | 20.86 | 20.95 | 20.86 | 20.95 | 300 | -0.00(-0.02%) |
| Apr 21, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 200 | +0.35(+1.70%) |
| Apr 13, 2017 | 20.60 | 20.60 | 20.60 | 0 | +0.10(+0.49%) | |
| Apr 11, 2017 | 20.50 | 20.50 | 20.50 | 0 | +0.30(+1.49%) | |
| Apr 05, 2017 | 20.20 | 20.20 | 20.20 | 0 | -0.25(-1.22%) | |
| Mar 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | +0.35(+1.74%) | |
| Mar 24, 2017 | 20.10 | 20.10 | 20.10 | 0 | +0.10(+0.50%) | |
| Mar 23, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.50(+2.56%) |
| Mar 22, 2017 | 19.85 | 19.85 | 19.50 | 19.50 | 5,000 | +0.00(+0.00%) |
| Mar 21, 2017 | 19.10 | 19.50 | 19.10 | 19.50 | 5,100 | +0.15(+0.78%) |
| Mar 20, 2017 | 19.30 | 19.35 | 19.30 | 19.35 | 1,100 | +0.64(+3.42%) |
| Mar 17, 2017 | 18.76 | 18.76 | 17.65 | 18.71 | 1,221 | -2.29(-10.90%) |
| Mar 16, 2017 | 20.67 | 21.00 | 20.00 | 21.00 | 1,250 | +0.00(+0.00%) |
| Mar 15, 2017 | 20.67 | 21.00 | 20.67 | 21.00 | 250 | +0.00(+0.00%) |
| Mar 08, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
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.
