Q.E.P.company Inc (OP: QEPC )
28.70
-0.03
(-0.10%)
Streaming Delayed Price
Updated: 10:26 AM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
