UK markets closed

Q.E.P. Co., Inc. (QEPC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.21-0.29 (-1.02%)
At close: 03:57PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202428.7528.7528.2028.2128.213,682
16 May 202428.7528.7528.3528.5028.505,400
15 May 202428.1128.1128.1128.1128.11500
14 May 202428.0128.3828.0128.1028.101,800
13 May 202428.5030.0028.5028.5028.502,800
10 May 202427.8428.8527.8428.5528.5511,000
09 May 202427.5527.7127.5527.5527.55500
08 May 202427.8427.8426.8026.8026.801,000
07 May 202426.1027.8326.1027.0027.00600
06 May 202427.8427.8427.8427.8427.84-
03 May 202425.5127.8425.5127.8427.84600
02 May 202427.8527.8527.8527.8527.85300
01 May 202426.8527.1826.5027.1827.18600
30 Apr 202426.8226.8526.4026.8526.85400
29 Apr 202426.8526.8526.8526.8526.85-
26 Apr 202426.8526.8526.8526.8526.85200
25 Apr 202426.9526.9726.3626.9726.972,400
24 Apr 202426.7326.7326.2826.2826.28300
23 Apr 202426.4527.1726.2626.5026.504,400
22 Apr 202427.0027.0026.2226.3526.351,200
19 Apr 202427.2627.2626.2326.2326.232,600
18 Apr 202426.2327.2926.2326.2326.231,500
17 Apr 202426.3027.2926.3027.2927.291,600
16 Apr 202428.0028.0026.3026.3026.301,100
15 Apr 202428.0028.0026.3127.0927.094,900
12 Apr 202428.0028.0028.0028.0028.00-
11 Apr 202428.0028.0027.1928.0028.002,900
10 Apr 202427.9927.9926.3126.9826.982,300
09 Apr 202427.1627.9826.3127.9727.972,700
08 Apr 202428.0028.0026.3328.0028.005,400
05 Apr 202426.8028.0026.6028.0028.002,200
04 Apr 202427.6627.6926.8027.6927.69700
03 Apr 202427.6927.6926.5027.6927.691,100
02 Apr 202426.3027.6926.3027.6927.69400
01 Apr 202425.5027.0025.5026.8726.872,800
28 Mar 202426.9826.9825.7525.7525.75900
27 Mar 202425.5525.5525.5525.5525.55-
26 Mar 202425.5525.5525.5525.5525.55300
25 Mar 202425.5526.2625.5525.5525.551,700
22 Mar 202426.5026.5026.5026.5026.50-
21 Mar 202427.5027.7526.0226.5026.503,400
20 Mar 202426.5027.7525.5527.7527.751,600
19 Mar 202427.7427.7427.7427.7427.74-
18 Mar 202427.0027.7425.5027.7427.74800
15 Mar 202425.5027.4825.5027.0027.004,100
14 Mar 202425.7426.4724.3026.4526.454,800
13 Mar 202425.7925.7924.2724.3024.302,200
12 Mar 202424.3026.0023.0524.0224.027,100
11 Mar 202427.2827.2827.2827.2827.28100
08 Mar 202424.4925.5123.2525.5125.519,700
07 Mar 202424.4024.4024.4024.4024.40200
06 Mar 202425.0025.0023.2024.6024.601,000
05 Mar 202424.9924.9923.1124.0024.002,000
04 Mar 202425.0025.0024.9924.9924.99300
01 Mar 202420.2625.5120.2625.4925.4922,400
29 Feb 202421.1321.1321.1321.1321.13-
28 Feb 202420.9923.9520.9921.1321.135,300
27 Feb 202420.2020.2020.2020.2020.20-
26 Feb 202420.2020.2020.2020.2020.20800
23 Feb 202420.2020.2020.2020.2020.20-
22 Feb 202420.2520.2520.2020.2020.20300
21 Feb 202420.9920.9920.9920.9920.99-
20 Feb 202420.6020.9920.6020.9920.99300
16 Feb 202420.9920.9920.7520.9920.99800
15 Feb 202420.2521.0020.2521.0021.0024,400
14 Feb 202420.7420.7420.4020.4020.402,000
13 Feb 202419.4921.0019.4920.0120.0120,500
12 Feb 202419.4819.4819.4819.4819.48100
09 Feb 202419.0819.4819.0819.4819.482,800
08 Feb 202419.0819.8019.0819.0819.08500
07 Feb 202419.0519.0519.0519.0519.052,400
06 Feb 202419.0319.0319.0319.0319.03300
05 Feb 202419.8419.8419.8419.8419.84-
02 Feb 202419.8419.8419.8419.8419.84100
01 Feb 202419.0019.0019.0019.0019.00200
31 Jan 202418.9519.0018.9518.9918.998,700
30 Jan 202418.5719.9918.5719.0019.0050,500
29 Jan 202421.1921.1921.1921.1921.19200
26 Jan 202418.4521.7418.4521.7421.7411,100
25 Jan 202418.5019.0018.5018.5018.506,900
24 Jan 202418.6018.6018.5118.5118.51300
23 Jan 202419.9419.9418.3018.3018.3026,100
22 Jan 202421.5021.8418.5118.7018.7010,600
19 Jan 202420.0021.4820.0021.2021.203,700
19 Jan 20241 Dividend
18 Jan 202420.0022.9520.0021.2520.251,900
17 Jan 202418.2620.0018.2620.0019.06300
16 Jan 202418.1520.0018.1520.0019.065,000
12 Jan 202417.6617.6617.6617.6616.83100
11 Jan 202418.0018.0017.5017.5016.68200
10 Jan 202418.0018.0017.5517.5516.72300
09 Jan 202417.9917.9916.7817.5016.681,500
08 Jan 202418.3318.3318.3318.3317.47200
05 Jan 202417.0119.7517.0119.7518.823,700
04 Jan 202417.6118.1917.0118.1917.33400
03 Jan 202417.6018.2017.0018.2017.34300
02 Jan 202418.1518.2016.3518.2017.343,500
29 Dec 202317.8018.2017.8018.2017.34300
28 Dec 202317.8017.8017.8017.8016.96-
27 Dec 202316.0017.8016.0017.8016.961,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...