QEP Stock Price History, QEPC Historical Prices

Add to My Stocks
$28.7 $0.53 (1.81%) QEPC stock closing price Feb 22, 2018 (Closing)

QEP stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and QEP P/E ratio data for the stock. The stock price was at a 5 year high of $32.05 on Oct 13, 2017 as seen from QEP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 28.5 28.7 28.7 28.7 258 15.77 0.29
2018-02-21 29.1 29.23 28.9 29.23 1,000 16.06 0.29
2018-02-13 28.5 28.5 28.5 28.5 97 15.66 0.29
2018-02-08 27.16 29.23 27.15 29.23 855 16.06 0.29
2018-02-07 27.65 27.65 25.3 27 1,100 14.84 0.27
2018-02-06 27.62 28.8 27.49 28.8 700 15.82 0.29
2018-02-05 27.75 29 27.25 29 998 15.93 0.29
2018-02-02 29.24 29.24 29.24 29.24 650 16.07 0.29
2018-01-31 28 28 28 28 40 15.39 0.28
2018-01-30 28.5 28.5 28.5 28.5 150 15.66 0.29
2018-01-29 28.5 28.5 28.5 28.5 5 15.66 0.29
2018-01-24 28 28 28 28 150 15.39 0.28
2018-01-22 27.99 28 27.79 28 1,749 15.39 0.28
2018-01-19 27.5 28.1 27.99 27.99 348 15.38 0.28
2018-01-18 28.01 28.01 28.01 28.01 250 15.39 0.28
2018-01-17 28.71 29 13.77 29 200 15.93 0.29
2018-01-16 29 30 28.7 29.6 2,135 16.26 0.3
2018-01-10 31.25 31.25 30.24 30.25 501 12.93 0.31
2018-01-09 30 30.24 30 30.24 599 12.92 0.31
2018-01-08 29.8 31 29.8 30 905 12.82 0.3
2018-01-05 25.01 28.5 25.01 28.5 568 12.18 0.29
2018-01-04 29.3 29.3 29.3 29.3 100 12.52 0.3
2017-12-27 30 30 29.8 29.8 695 12.74 0.3
2017-12-21 31 31 31 31 322 13.25 0.31
2017-12-15 29.35 30.99 29.35 30.99 900 13.24 0.31
2017-12-14 29.1 29.15 29.1 29.15 3,053 12.46 0.29
2017-12-13 29.09 29.09 29.02 29.02 2,150 12.4 0.29
2017-12-12 29.1 29.1 29.1 29.1 200 12.44 0.29
2017-12-08 29.1 29.1 29.1 29.1 356 12.44 0.29
2017-12-07 29.09 29.09 29.09 29.09 750 12.43 0.29
2017-12-06 29.1 29.1 29.1 29.1 134 12.44 0.29
2017-12-05 29.05 29.05 29.05 29.05 200 12.42 0.29
2017-12-04 29.05 29.05 29.05 29.05 343 12.42 0.29
2017-12-01 0 0 0 29.08 0 - -
2017-11-30 0 0 0 29.08 0 - -
2017-11-29 29.1 29.1 29.08 29.08 1,400 12.43 0.29
2017-11-28 29.1 29.1 29.1 29.1 612 12.44 0.29
2017-11-27 0 0 0 29.15 0 - -
2017-11-24 0 0 0 29.15 0 - -
2017-11-23 0 0 0 29.15 0 - -
2017-11-22 0 0 0 29.15 0 - -
2017-11-21 0 0 0 29.15 0 - -
2017-11-20 0 0 0 29.15 0 - -
2017-11-17 0 0 0 29.15 23 - -
2017-11-16 0 0 0 29.15 0 - -
2017-11-15 0 0 0 29.15 0 - -
2017-11-14 29.15 29.15 29.15 29.15 200 12.46 0.29
2017-11-13 0 0 0 29.1 99 - -
2017-11-10 29.15 29.15 29 29.1 4,891 12.44 0.29
2017-11-09 0 0 0 29.1 90 - -
2017-11-08 29.1 29.1 29.1 29.1 500 12.44 0.29
2017-11-07 29.05 29.1 29.05 29.1 350 12.44 0.29
2017-11-06 29.07 29.07 29.05 29.05 766 12.42 0.29
2017-11-03 29.1 29.1 29.05 29.05 500 12.42 0.29
2017-11-02 0 0 0 29.05 0 - -
2017-11-01 29.05 29.05 28.85 29.05 800 12.42 0.29
2017-10-31 0 0 0 28.81 0 - -
2017-10-30 0 0 0 28.81 0 - -
2017-10-27 28.81 28.81 28.81 28.81 2,113 12.31 0.29
2017-10-26 28.81 28.81 28.81 28.81 4,125 12.31 0.29
2017-10-25 28.7 28.81 28.7 28.75 8,900 12.29 0.29
2017-10-24 28.65 28.81 28.65 28.7 715 12.27 0.29
2017-10-23 28.5 28.65 28.49 28.65 800 12.24 0.29
2017-10-20 0 0 0 29 0 - -
2017-10-19 29 29 29 29 121 12.39 0.29
2017-10-18 0 0 0 32.05 0 - -
2017-10-17 0 0 0 32.05 75 - -
2017-10-16 0 0 0 32.05 0 - -
2017-10-13 32.25 32.25 32.05 32.05 910 13.7 0.32
2017-10-12 0 0 0 29.99 0 - -
2017-10-11 29 36 29 29.99 1,600 12.82 0.3
2017-10-10 28.75 28.75 28.75 28.75 258 12.29 0.29
2017-10-09 27.35 29.04 27.35 28.5 910 12.18 0.29
2017-10-06 27.6 27.6 27.4 27.4 628 11.71 0.28
2017-10-05 27.6 27.6 27.6 27.6 295 11.8 0.28
2017-10-04 28 28 27.3 27.5 2,500 11.75 0.28
2017-10-03 0 0 0 27.8 0 - -
2017-10-02 28 28 27.8 27.8 1,000 11.98 0.29
2017-09-29 0 0 0 28 0 - -
2017-09-28 0 0 0 28 40 - -
2017-09-27 0 0 0 28 0 - -
2017-09-26 0 0 0 28 0 - -
2017-09-25 28 28 28 28 1,079 12.07 0.29
2017-09-22 27.4 27.6 27.4 27.6 1,020 11.9 0.28
2017-09-21 0 0 0 27.6 0 - -
2017-09-20 27.3 27.88 27.3 27.6 2,624 11.9 0.28
2017-09-19 0 0 0 27.4 0 - -
2017-09-18 0 0 0 27.4 0 - -
2017-09-15 28.1 28.1 27.25 27.4 2,055 11.81 0.28
Get more Data

QEP Stock History Chart

View QEPC PE ratio, PS ratio stocks charts and compare with peers.
QEPC Chart
Note: Compare QEP stock price history with the index and industry peers.

QEP Stock Price History: Past 5 years

Max Stock Price32.05Oct 13,2017
Min Stock Price15Aug 19,2015
Avg Stock Price19.48

QEP Historical PE ratio: Past 5 years

Max PE Ratio29.79May 01,2015
Min PE Ratio3.78Jun 24,2014
Avg PE Ratio10.65

QEP Historical PS ratio: Past 5 years

Max PS Ratio0.32Oct 13,2017
Min PS Ratio0.16Aug 19,2015
Avg PS Ratio0.21

QEPC Industry Peers

Company Price Change (%)
Snap-on (SNA)159.791.71 (1.08%)
Toro (TTC)62.380.1 (0.16%)
International Barrier (IBTGF)0.410 (0%)
Huttig Building Products (HBP)5.490.08 (1.44%)
Stanley Black & Decker (SWK)159.750.59 (0.37%)
International Barrier (IBTGF)0.410 (0%)
Blount (BLT)100.02 (0.2%)

We provide QEP share price history along with PE ratio and PS ratio for doing QEP fundamental analysis. The price and volume changes on a daily basis is provided in the QEP stock price history. A large fluctuation in price and volume indicates a highly volatile stock. QEPC stock saw an opening price of $28.5, and a closing price of $28.7 on Feb 22, 2018. The average P/S ratio was 0.21 as can be seen from QEP stock history.