QEPC - QEP CO INC
44
-1.239 -2.815%
Share volume: 2,389
Last Updated: 05-11-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$45.24
-1.24
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $44.50 | $44.50 | $44.99 | $44.99 | $43.88 | $43.88 | $44.00 | $44.00 | 2,389 | $2,389.00 |
| 05-08-2026 | $45.33 | $45.33 | $45.33 | $45.33 | $43.89 | $43.89 | $45.24 | $45.24 | 7,920 | $7,920.00 |
| 05-07-2026 | $43.79 | $43.79 | $45.34 | $45.34 | $43.50 | $43.50 | $44.66 | $44.66 | 12,178 | $12,178.00 |
| 05-06-2026 | $43.01 | $43.01 | $44.40 | $44.40 | $43.01 | $43.01 | $44.00 | $44.00 | 2,500 | $2,500.00 |
| 05-05-2026 | $44.02 | $44.02 | $44.88 | $44.88 | $42.30 | $42.30 | $44.47 | $44.47 | 2,208 | $2,208.00 |
| 05-04-2026 | $44.50 | $44.50 | $45.56 | $45.56 | $44.00 | $44.00 | $45.40 | $45.40 | 3,222 | $3,222.00 |
| 05-01-2026 | $44.69 | $44.69 | $46.00 | $46.00 | $43.76 | $43.76 | $45.00 | $45.00 | 20,895 | $20,895.00 |
| 04-30-2026 | $48.93 | $48.71 | $48.93 | $48.71 | $46.50 | $46.29 | $48.27 | $48.05 | 8,653 | $8,653.00 |
| 04-29-2026 | $43.20 | $43.00 | $45.50 | $45.29 | $43.20 | $43.00 | $45.50 | $45.29 | 1,321 | $1,321.00 |