QEP Stock Price History, QEPC Historical Prices

Add to My Stocks
$29.73 $0 (0%) QEPC stock closing price Jun 18, 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 $36 on May 24, 2018 as seen from QEP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 28.6 29.73 28.01 29.73 1,306 11.99 0.3
2018-06-12 28.51 30 28.51 30 200 12.1 0.3
2018-06-08 30.79 30.79 30.79 30.79 100 12.42 0.31
2018-06-05 33.4 33.4 33.4 33.4 122 13.47 0.33
2018-06-04 0 0 0 34.79 0 - -
2018-06-01 0 0 0 34.79 85 - -
2018-05-31 29.64 34.79 29.44 34.79 330 14.03 0.35
2018-05-30 29.5 29.5 29.5 29.5 100 11.9 0.29
2018-05-25 0 0 0 36 100 - -
2018-05-24 27.4 36 27.3 36 3,041 14.52 0.36
2018-05-23 27.25 27.25 26.6 26.6 250 10.73 0.26
2018-05-22 26.5 26.5 26.5 26.5 264 10.69 0.26
2018-05-21 26.4 27 25.5 25.9 2,529 10.44 0.26
2018-05-18 26.4 26.4 26.4 26.4 204 10.65 0.26
2018-05-17 25.5 26.4 25.5 26.4 1,817 10.65 0.26
2018-05-16 0 0 0 26.7 0 - -
2018-05-15 0 0 0 26.7 0 - -
2018-05-14 0 0 0 26.7 0 - -
2018-05-11 0 0 0 26.7 0 - -
2018-05-10 26.7 26.7 26.7 26.7 222 14.67 0.27
2018-05-09 0 0 0 26.7 0 - -
2018-05-08 0 0 0 26.7 0 - -
2018-05-07 0 0 0 26.7 0 - -
2018-05-04 26.7 26.7 26.7 26.7 100 14.67 0.27
2018-05-03 0 0 0 26.24 0 - -
2018-05-02 26.7 26.7 25.52 26.24 948 14.42 0.26
2018-05-01 0 0 0 26.88 30 - -
2018-04-30 26.7 26.9 25.5 26.88 2,200 14.77 0.27
2018-04-27 26.6 26.6 26.6 26.6 250 14.62 0.27
2018-04-26 26.56 26.56 26.56 26.56 200 14.59 0.27
2018-04-25 25.21 26.3 25.01 26.3 2,836 14.45 0.26
2018-04-24 26.55 26.55 26 26.25 1,500 14.42 0.26
2018-04-23 27 27 25 25 650 13.74 0.25
2018-04-20 0 0 0 27.45 0 - -
2018-04-19 27.5 27.5 27.45 27.45 800 15.08 0.27
2018-04-18 27.01 27.4 27.01 27.4 375 15.06 0.27
2018-04-17 26.35 27.5 26.35 27.5 600 15.11 0.28
2018-04-16 27.5 27.5 27.5 27.5 200 15.11 0.28
2018-04-13 27.25 27.5 25.5 27.5 1,450 15.11 0.28
2018-04-12 27.25 27.25 27.25 27.25 135 14.97 0.27
2018-04-11 0 0 0 27.25 0 - -
2018-04-10 27 27.25 27 27.25 1,987 14.97 0.27
2018-04-09 0 0 0 27.3 40 - -
2018-04-06 0 0 0 27.3 0 - -
2018-04-05 0 0 0 27.3 0 - -
2018-04-04 28 28 27.3 27.3 5,725 15 0.27
2018-04-03 28.75 28.75 28.55 28.75 3,210 15.8 0.29
2018-04-02 0 0 0 27.26 0 - -
2018-03-30 0 0 0 27.26 0 - -
2018-03-29 0 0 0 27.26 0 - -
2018-03-28 27.26 27.26 27.26 27.26 184 14.98 0.27
2018-03-27 28 28.25 28 28.25 1,020 15.52 0.28
2018-03-26 28 28 28 28 440 15.39 0.28
2018-03-23 0 0 0 28 0 - -
2018-03-22 0 0 0 28 0 - -
2018-03-21 0 0 0 28 0 - -
2018-03-20 27.5 28 27.5 28 1,100 15.39 0.28
2018-03-19 0 0 0 28 0 - -
2018-03-16 28 28 28 28 700 15.39 0.28
2018-03-15 0 0 0 27.76 0 - -
2018-03-14 0 0 0 27.76 0 - -
2018-03-13 0 0 0 27.76 0 - -
2018-03-12 27.76 27.76 27.76 27.76 4 15.25 0.28
2018-03-09 28 28 26 27.75 1,984 15.25 0.28
2018-03-08 27.5 27.5 27.5 27.5 50 15.11 0.28
2018-03-07 0 0 0 27.15 0 - -
2018-03-06 28.5 28.5 27.15 27.15 250 14.92 0.27
2018-03-05 28.5 28.5 28.5 28.5 60 15.66 0.29
2018-03-02 0 0 0 28.5 0 - -
2018-03-01 28.5 28.5 28.5 28.5 25 15.66 0.29
2018-02-28 29.1 29.1 29.1 29.1 1,298 15.99 0.29
2018-02-27 28.75 28.75 28.75 28.75 350 15.8 0.29
2018-02-26 28.5 28.5 28.5 28.5 1 15.66 0.29
2018-02-23 0 0 0 28.7 0 - -
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
2018-02-20 0 0 0 29.23 0 - -
2018-02-19 0 0 0 29.23 0 - -
2018-02-16 0 0 0 29.23 0 - -
2018-02-15 29.23 29.23 29.23 29.23 98 16.06 0.29
2018-02-14 0 0 0 28.5 0 - -
2018-02-13 28.5 28.5 28.5 28.5 97 15.66 0.29
2018-02-12 0 0 0 29.23 0 - -
2018-02-09 0 0 0 29.23 0 - -
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 27.63 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
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 Price36May 24,2018
Min Stock Price15Aug 19,2015
Avg Stock Price20.19

QEP Historical PE ratio: Past 5 years

Max PE Ratio29.79May 01,2015
Min PE Ratio3.78Jun 24,2014
Avg PE Ratio11.16

QEP Historical PS ratio: Past 5 years

Max PS Ratio0.36May 24,2018
Min PS Ratio0.16Aug 19,2015
Avg PS Ratio0.22

QEPC Industry Peers

Company Price Change (%)
Snap-on (SNA)159.341.83 (1.14%)
Toro (TTC)61.70.33 (0.53%)
International Barrier (IBTGF)0.410 (0%)
Huttig Building Products (HBP)5.160.15 (2.82%)
Stanley Black & Decker (SWK)141.230.72 (0.51%)
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 $0, and a closing price of $29.73 on Jun 18, 2018. The average P/S ratio was 0.22 as can be seen from QEP stock history.