Q.E.P.company Inc (OP: QEPC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2022 | 18.48 | 0 | +1.43(+8.39%) | |||
| Aug 26, 2022 | 17.22 | 17.22 | 17.05 | 17.05 | 282 | -0.20(-1.16%) |
| Aug 25, 2022 | 17.05 | 17.42 | 17.05 | 17.25 | 1,645 | +0.10(+0.58%) |
| Aug 24, 2022 | 17.32 | 17.32 | 17.15 | 17.15 | 264 | -0.35(-2.00%) |
| Aug 19, 2022 | 17.50 | 84 | -0.20(-1.13%) | |||
| Aug 17, 2022 | 17.70 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2022 | 17.70 | 0 | -0.48(-2.61%) | |||
| Aug 12, 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 100 | +0.03(+0.16%) |
| Aug 09, 2022 | 18.15 | 15 | +0.15(+0.81%) | |||
| Aug 08, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 205 | -0.10(-0.55%) |
| Jul 27, 2022 | 18.10 | 32 | -0.85(-4.49%) | |||
| Jul 25, 2022 | 18.95 | 17 | -0.70(-3.57%) | |||
| Jul 12, 2022 | 19.65 | 0 | +0.15(+0.78%) | |||
| Jul 08, 2022 | 19.50 | 0 | +0.00(+0.00%) | |||
| Jul 07, 2022 | 19.90 | 19.90 | 19.00 | 19.50 | 663 | +0.00(+0.00%) |
| Jul 06, 2022 | 19.72 | 19.72 | 19.50 | 19.50 | 700 | -1.00(-4.88%) |
| Jul 01, 2022 | 20.50 | 0 | -0.35(-1.68%) | |||
| Jun 30, 2022 | 20.65 | 20.85 | 20.65 | 20.85 | 200 | -0.05(-0.24%) |
| Jun 27, 2022 | 20.90 | 42 | -0.10(-0.48%) | |||
| Jun 24, 2022 | 20.80 | 21.00 | 20.80 | 21.00 | 200 | +0.00(+0.00%) |
| Jun 23, 2022 | 21.00 | 21.50 | 21.00 | 21.00 | 200 | -0.99(-4.50%) |
| Jun 21, 2022 | 21.99 | 0 | +0.00(+0.00%) | |||
| Jun 16, 2022 | 21.99 | 0 | -0.01(-0.05%) | |||
| Jun 09, 2022 | 22.00 | 0 | +0.50(+2.33%) | |||
| Jun 08, 2022 | 21.50 | 21.50 | 20.50 | 21.50 | 3,660 | +0.50(+2.38%) |
| Jun 07, 2022 | 22.40 | 22.40 | 21.00 | 21.00 | 2,159 | -2.00(-8.70%) |
| Jun 06, 2022 | 23.00 | 23.00 | 22.25 | 23.00 | 2,500 | +0.00(+0.00%) |
| Jun 02, 2022 | 23.00 | 0 | +0.50(+2.22%) | |||
| Jun 01, 2022 | 20.05 | 23.00 | 20.05 | 22.50 | 1,327 | -0.50(-2.17%) |
| May 26, 2022 | 23.00 | 50 | +0.00(+0.00%) | |||
| May 25, 2022 | 20.58 | 23.00 | 20.38 | 23.00 | 1,373 | -1.49(-6.08%) |
| May 18, 2022 | 24.49 | 72 | +2.49(+11.32%) | |||
| May 16, 2022 | 22.00 | 0 | -0.50(-2.22%) | |||
| May 05, 2022 | 22.50 | 199 | +2.50(+12.50%) | |||
| May 03, 2022 | 24.28 | 24.48 | 24.28 | 20.00 | 200 | -4.40(-18.03%) |
| Apr 29, 2022 | 24.40 | 180 | +3.42(+16.30%) | |||
| Apr 26, 2022 | 20.98 | 0 | -1.50(-6.67%) | |||
| Apr 25, 2022 | 20.02 | 22.48 | 20.02 | 22.48 | 328 | -0.02(-0.09%) |
| Apr 22, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 973 | -0.50(-2.17%) |
| Apr 21, 2022 | 22.80 | 23.00 | 22.80 | 23.00 | 200 | +0.00(+0.00%) |
| Apr 19, 2022 | 23.00 | 10 | +0.49(+2.18%) | |||
| Apr 18, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 227 | -0.49(-2.13%) |
| Apr 14, 2022 | 22.79 | 23.00 | 22.79 | 23.00 | 2,129 | -0.78(-3.28%) |
| Apr 13, 2022 | 20.02 | 23.98 | 20.02 | 23.78 | 365 | -0.62(-2.54%) |
| Apr 12, 2022 | 24.20 | 24.40 | 24.20 | 24.40 | 200 | +0.00(+0.00%) |
| Apr 08, 2022 | 24.40 | 0 | +1.90(+8.44%) | |||
| Apr 07, 2022 | 22.51 | 22.51 | 22.30 | 22.50 | 1,692 | -1.74(-7.18%) |
| Apr 06, 2022 | 24.24 | 24.24 | 22.50 | 24.24 | 900 | -0.10(-0.41%) |
| Apr 05, 2022 | 24.80 | 24.80 | 21.00 | 24.34 | 625 | +3.56(+17.13%) |
| Apr 04, 2022 | 20.30 | 24.97 | 20.30 | 20.78 | 801 | +0.36(+1.76%) |
| Apr 01, 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 100 | -0.08(-0.39%) |
| Mar 29, 2022 | 20.50 | 0 | -0.50(-2.38%) | |||
| Mar 25, 2022 | 21.00 | 0 | +0.50(+2.44%) | |||
| Mar 24, 2022 | 19.50 | 20.50 | 19.00 | 20.50 | 300 | +0.00(+0.00%) |
| Mar 23, 2022 | 20.80 | 21.00 | 20.30 | 20.50 | 800 | -0.25(-1.20%) |
| Mar 22, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 290 | -0.25(-1.19%) |
| Mar 21, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 110 | +1.09(+5.47%) |
| Mar 18, 2022 | 20.25 | 20.25 | 19.91 | 19.91 | 342 | -0.09(-0.45%) |
| Mar 14, 2022 | 20.00 | 0 | -1.00(-4.76%) | |||
| Mar 08, 2022 | 21.00 | 0 | +1.05(+5.26%) | |||
| Mar 04, 2022 | 19.95 | 0 | +0.00(+0.00%) | |||
| Mar 03, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 1,500 | -0.25(-1.24%) |
| Mar 01, 2022 | 20.20 | 0 | +0.21(+1.05%) | |||
| Feb 23, 2022 | 19.99 | 0 | -0.23(-1.14%) | |||
| Feb 22, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | +0.25(+1.25%) |
| Feb 17, 2022 | 19.97 | 0 | -0.51(-2.49%) | |||
| Feb 14, 2022 | 20.48 | 0 | -0.52(-2.48%) | |||
| Feb 11, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 246 | +0.00(+0.00%) |
| Feb 07, 2022 | 21.00 | 4 | -1.45(-6.46%) | |||
| Feb 02, 2022 | 22.25 | 22.45 | 22.25 | 22.45 | 200 | -0.25(-1.10%) |
| Jan 31, 2022 | 22.70 | 0 | +0.70(+3.18%) | |||
| Jan 28, 2022 | 22.00 | 22.00 | 21.80 | 22.00 | 700 | +0.00(+0.00%) |
| Jan 26, 2022 | 22.00 | 4 | +0.00(+0.00%) | |||
| Jan 24, 2022 | 22.00 | 0 | +0.00(+0.00%) | |||
| Jan 18, 2022 | 22.00 | 0 | +0.00(+0.00%) | |||
| Jan 13, 2022 | 22.00 | 0 | +0.20(+0.92%) | |||
| Jan 12, 2022 | 22.00 | 22.00 | 21.80 | 21.80 | 1,800 | -0.19(-0.86%) |
| Jan 11, 2022 | 19.32 | 22.27 | 19.32 | 21.99 | 5,200 | -0.01(-0.05%) |
| Jan 10, 2022 | 21.50 | 22.00 | 21.50 | 22.00 | 1,610 | -0.45(-2.00%) |
| Jan 06, 2022 | 22.45 | 22.45 | 22.45 | 5 | -0.08(-0.36%) | |
| Jan 04, 2022 | 22.53 | 22.53 | 22.53 | 0 | -0.22(-0.97%) | |
| Dec 31, 2021 | 22.75 | 22.75 | 22.75 | 0 | +0.20(+0.89%) | |
| Dec 30, 2021 | 21.50 | 22.55 | 21.50 | 22.55 | 600 | +0.01(+0.04%) |
| Dec 29, 2021 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | +0.03(+0.13%) |
| Dec 27, 2021 | 22.51 | 22.51 | 22.51 | 64 | -0.04(-0.18%) | |
| Dec 23, 2021 | 21.80 | 22.55 | 21.80 | 22.55 | 200 | -1.38(-5.77%) |
| Dec 22, 2021 | 23.93 | 23.93 | 23.93 | 23.93 | 100 | +2.88(+13.68%) |
| Dec 21, 2021 | 22.00 | 22.00 | 19.89 | 21.05 | 3,100 | +1.15(+5.78%) |
| Dec 20, 2021 | 19.05 | 19.90 | 19.05 | 19.90 | 1,730 | +0.15(+0.76%) |
| Dec 17, 2021 | 19.20 | 19.75 | 19.19 | 19.75 | 356 | -0.75(-3.66%) |
| Dec 16, 2021 | 20.70 | 20.70 | 20.50 | 20.50 | 3,902 | -0.50(-2.38%) |
| Dec 14, 2021 | 21.00 | 21.00 | 21.00 | 0 | +0.11(+0.53%) | |
| Dec 13, 2021 | 20.89 | 20.89 | 20.89 | 20.89 | 203 | -2.95(-12.37%) |
| Dec 10, 2021 | 20.89 | 23.84 | 20.89 | 23.84 | 263 | +4.95(+26.24%) |
| Dec 07, 2021 | 18.89 | 18.89 | 18.89 | 0 | +0.12(+0.67%) | |
| Dec 06, 2021 | 19.06 | 19.48 | 18.55 | 18.76 | 579 | -1.73(-8.44%) |
| Dec 01, 2021 | 20.49 | 20.49 | 20.49 | 42 | -0.51(-2.43%) | |
| Nov 30, 2021 | 20.00 | 21.00 | 20.00 | 21.00 | 496 | -1.24(-5.58%) |
| Nov 26, 2021 | 22.24 | 22.24 | 22.24 | 0 | +1.22(+5.80%) | |
| Nov 24, 2021 | 19.47 | 21.02 | 19.25 | 21.02 | 850 | +1.00(+5.00%) |
| Nov 23, 2021 | 19.90 | 20.02 | 19.90 | 20.02 | 219 | +0.02(+0.10%) |
| Nov 22, 2021 | 19.98 | 20.02 | 19.82 | 20.00 | 2,425 | +0.50(+2.56%) |
| Nov 19, 2021 | 19.83 | 20.03 | 19.50 | 19.50 | 4,614 | -2.50(-11.36%) |
| Nov 17, 2021 | 22.00 | 22.00 | 22.00 | 23 | +1.02(+4.86%) | |
| Nov 16, 2021 | 20.50 | 20.98 | 20.25 | 20.98 | 300 | -1.48(-6.59%) |
| Nov 12, 2021 | 22.46 | 22.46 | 22.46 | 222 | +0.96(+4.47%) | |
| Nov 11, 2021 | 20.90 | 21.55 | 20.86 | 21.50 | 1,901 | -0.47(-2.14%) |
| Nov 08, 2021 | 21.97 | 21.97 | 21.97 | 67 | +1.97(+9.85%) | |
| Nov 05, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | -0.10(-0.50%) |
| Nov 04, 2021 | 20.52 | 20.52 | 19.90 | 20.10 | 1,104 | -0.93(-4.42%) |
| Nov 03, 2021 | 20.55 | 21.20 | 20.55 | 21.03 | 713 | -1.47(-6.53%) |
| Nov 02, 2021 | 21.25 | 22.50 | 21.25 | 22.50 | 214 | +1.67(+8.02%) |
| Nov 01, 2021 | 20.83 | 21.03 | 20.83 | 20.83 | 5,278 | -2.17(-9.43%) |
| Oct 29, 2021 | 20.28 | 24.48 | 20.28 | 23.00 | 1,304 | +2.52(+12.30%) |
| Oct 28, 2021 | 20.48 | 20.48 | 20.48 | 20.48 | 132 | +0.28(+1.39%) |
| Oct 27, 2021 | 20.50 | 20.50 | 20.20 | 20.20 | 3,210 | -0.28(-1.37%) |
| Oct 26, 2021 | 21.00 | 21.00 | 18.90 | 20.48 | 3,104 | -0.52(-2.48%) |
| Oct 25, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 323 | -1.97(-8.58%) |
| Oct 21, 2021 | 22.97 | 22.97 | 22.97 | 31 | +1.97(+9.38%) | |
| Oct 20, 2021 | 21.27 | 22.44 | 21.00 | 21.00 | 600 | -0.98(-4.48%) |
| Oct 19, 2021 | 23.00 | 23.00 | 21.86 | 21.98 | 4,245 | +0.84(+3.95%) |
| Oct 18, 2021 | 21.50 | 21.50 | 20.80 | 21.15 | 7,366 | -0.85(-3.86%) |
| Oct 15, 2021 | 22.50 | 22.50 | 21.00 | 22.00 | 3,500 | +0.00(+0.00%) |
| Oct 14, 2021 | 23.93 | 23.95 | 22.00 | 22.00 | 829 | +1.99(+9.95%) |
| Oct 13, 2021 | 22.97 | 22.97 | 19.89 | 20.01 | 1,303 | -0.04(-0.20%) |
| Oct 12, 2021 | 20.98 | 23.00 | 20.01 | 20.05 | 2,089 | -1.00(-4.75%) |
| Oct 11, 2021 | 21.05 | 21.05 | 21.05 | 21.05 | 200 | +2.02(+10.61%) |
| Oct 08, 2021 | 18.76 | 20.00 | 18.76 | 19.03 | 2,367 | +0.02(+0.11%) |
| Oct 07, 2021 | 18.74 | 19.01 | 18.74 | 19.01 | 554 | +0.01(+0.05%) |
| Oct 06, 2021 | 18.75 | 19.00 | 18.75 | 19.00 | 445 | -0.03(-0.16%) |
| Oct 05, 2021 | 24.48 | 24.48 | 18.98 | 19.03 | 3,680 | -0.46(-2.36%) |
| Oct 04, 2021 | 19.50 | 19.65 | 19.49 | 19.49 | 8,215 | -0.56(-2.79%) |
| Oct 01, 2021 | 20.18 | 20.18 | 19.51 | 20.05 | 752 | -0.95(-4.52%) |
| Sep 30, 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | -0.15(-0.71%) |
| Sep 29, 2021 | 21.15 | 21.15 | 21.15 | 21.15 | 300 | -0.01(-0.05%) |
| Sep 27, 2021 | 21.16 | 21.16 | 21.16 | 0 | -0.20(-0.94%) | |
| Sep 23, 2021 | 21.36 | 21.36 | 21.36 | 0 | +1.16(+5.74%) | |
| Sep 21, 2021 | 20.20 | 20.20 | 20.20 | 58 | +0.20(+1.00%) | |
| Sep 20, 2021 | 21.24 | 21.24 | 20.00 | 20.00 | 10,537 | -1.36(-6.37%) |
| Sep 16, 2021 | 21.36 | 21.36 | 21.36 | 0 | +0.11(+0.52%) | |
| Sep 14, 2021 | 21.25 | 21.25 | 21.25 | 0 | -0.31(-1.44%) | |
| Sep 13, 2021 | 21.05 | 21.56 | 21.05 | 21.56 | 200 | +0.02(+0.09%) |
| Sep 10, 2021 | 20.50 | 21.54 | 20.00 | 21.54 | 3,600 | +0.00(+0.00%) |
| Sep 09, 2021 | 21.54 | 21.54 | 21.54 | 21.54 | 100 | +0.20(+0.94%) |
| Sep 08, 2021 | 20.70 | 21.34 | 20.50 | 21.34 | 7,392 | -0.22(-1.02%) |
| Sep 07, 2021 | 20.50 | 21.56 | 20.50 | 21.56 | 602 | +0.00(+0.00%) |
| Sep 02, 2021 | 21.56 | 21.56 | 21.56 | 50 | +0.31(+1.46%) |
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.
