Q.E.P. Co., Inc. ( QEPC) - Price History
Monthly price history for QEPC (Q.E.P. Co., Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $49.49 | $49.49 |
| June 2026 | $48.75 | $48.75 |
| May 2026 | $48.72 | $48.72 |
| April 2026 | $48.05 | $48.27 |
| March 2026 | $47.77 | $47.99 |
| February 2026 | $38.71 | $38.89 |
| January 2026 | $40.96 | $41.35 |
| December 2025 | $38.44 | $38.80 |
| November 2025 | $35.56 | $35.90 |
| October 2025 | $38.44 | $39 |
| September 2025 | $36.96 | $37.50 |
| August 2025 | $36.65 | $37.19 |
| July 2025 | $39.16 | $39.93 |
| June 2025 | $36.64 | $37.36 |
| May 2025 | $39.20 | $39.98 |
| April 2025 | $37.46 | $38.40 |
| March 2025 | $45.69 | $46.84 |
| February 2025 | $47.80 | $49 |
| January 2025 | $43.17 | $44.45 |
| December 2024 | $35.91 | $36.98 |
| November 2024 | $33.28 | $34.27 |
| October 2024 | $33.02 | $34 |
| September 2024 | $31.93 | $32.88 |
| August 2024 | $36.13 | $37.20 |
| July 2024 | $35.92 | $36.99 |
| June 2024 | $26.19 | $26.97 |
| May 2024 | $27.68 | $28.50 |
| April 2024 | $25.16 | $26.85 |
| March 2024 | $24.13 | $25.75 |
| February 2024 | $19.80 | $21.13 |
| January 2024 | $17.79 | $18.99 |
| December 2023 | $16.25 | $18.20 |
| November 2023 | $16.52 | $18.50 |
| October 2023 | $13.84 | $15.50 |
| September 2023 | $15.80 | $17.70 |
| August 2023 | $10.29 | $11.52 |
| July 2023 | $12.50 | $14 |
| June 2023 | $11.13 | $12.46 |
| May 2023 | $11.03 | $12.35 |
| April 2023 | $14.29 | $16 |
| March 2023 | $11.03 | $12.35 |
| February 2023 | $12.06 | $13.50 |
| January 2023 | $12.95 | $14.50 |
| December 2022 | $12.75 | $14.28 |
| November 2022 | $12.46 | $13.95 |
| October 2022 | $14.02 | $15.70 |
| September 2022 | $16.92 | $18.95 |
| August 2022 | $16.50 | $18.48 |
| July 2022 | $16.16 | $18.10 |
| June 2022 | $18.62 | $20.85 |
| May 2022 | $20.54 | $23 |
| April 2022 | $21.79 | $24.40 |
| March 2022 | $18.30 | $20.50 |
| February 2022 | $17.85 | $19.99 |
| January 2022 | $20.27 | $22.70 |
| December 2021 | $20.31 | $22.75 |
| November 2021 | $18.75 | $21 |
| October 2021 | $20.54 | $23 |
| September 2021 | $18.75 | $21 |
| August 2021 | $19.27 | $21.58 |
| July 2021 | $21.58 | $24.17 |
| June 2021 | $27.35 | $30.69 |
| May 2021 | $25.84 | $28.99 |
| April 2021 | $26.38 | $29.60 |
| March 2021 | $22.68 | $25.45 |
| February 2021 | $22.50 | $25.25 |
| January 2021 | $23.06 | $25.88 |
| December 2020 | $20.50 | $23 |
| November 2020 | $18.70 | $20.98 |
| October 2020 | $18.72 | $21 |
| September 2020 | $16.04 | $18 |
| August 2020 | $8.90 | $9.99 |
| July 2020 | $10.03 | $11.25 |
| June 2020 | $8.46 | $9.49 |
| May 2020 | $8.72 | $9.78 |
| April 2020 | $8.48 | $9.52 |
| March 2020 | $11.58 | $13 |
| February 2020 | $14.69 | $16.48 |
| January 2020 | $15.11 | $16.95 |
| December 2019 | $15.20 | $17.05 |
| November 2019 | $14.56 | $16.34 |
| October 2019 | $16.04 | $18 |
| September 2019 | $16.47 | $18.48 |
| August 2019 | $17.84 | $20.02 |
| July 2019 | $20.94 | $23.50 |
| June 2019 | $20.23 | $22.70 |
| May 2019 | $19.61 | $22 |
| April 2019 | $21.83 | $24.50 |
| March 2019 | $22.28 | $25 |
| February 2019 | $22.06 | $24.75 |
| January 2019 | $21.38 | $23.99 |
| December 2018 | $22.99 | $25.80 |
| November 2018 | $23.17 | $26 |
| October 2018 | $23.80 | $26.70 |
| September 2018 | $25.44 | $28.55 |
| August 2018 | $25.40 | $28.50 |
| July 2018 | $28.34 | $31.80 |
| June 2018 | $26.99 | $30.29 |
| May 2018 | $31 | $34.79 |
| April 2018 | $23.96 | $26.88 |
| March 2018 | $25.18 | $28.25 |
| February 2018 | $25.93 | $29.10 |
| January 2018 | $25.40 | $28.50 |
| December 2017 | $25.70 | $29.80 |
| November 2017 | $25.08 | $29.08 |
| October 2017 | $24.85 | $28.81 |
| September 2017 | $24.15 | $28 |
| August 2017 | $23.50 | $27.25 |
| July 2017 | $22.77 | $26.40 |
| June 2017 | $24.04 | $27.88 |
| May 2017 | $22.70 | $26.32 |
| April 2017 | $19.83 | $22.99 |
| March 2017 | $17.64 | $20.45 |
| February 2017 | $18.11 | $21 |
| January 2017 | $17.25 | $20 |
| December 2016 | $16.13 | $18.70 |
| November 2016 | $16.39 | $19 |
| October 2016 | $15.65 | $18.15 |
| September 2016 | $14.76 | $17.11 |
| August 2016 | $15.02 | $17.41 |
| July 2016 | $15.52 | $18 |
| June 2016 | $14.57 | $16.89 |
| May 2016 | $14.70 | $17.05 |
| April 2016 | $14.23 | $16.50 |
| March 2016 | $13.80 | $16 |
| February 2016 | $13.03 | $15.11 |
| January 2016 | $13.80 | $16 |
| December 2015 | $14.17 | $16.43 |
| November 2015 | $14.02 | $16.25 |
| October 2015 | $14.66 | $17 |
| September 2015 | $14.23 | $16.50 |
| August 2015 | $13.37 | $15.50 |
| July 2015 | $15.08 | $17.49 |
| June 2015 | $14.32 | $16.60 |
| May 2015 | $13.95 | $16.17 |
| April 2015 | $13.93 | $16.15 |
| March 2015 | $14.66 | $17 |
| February 2015 | $15.18 | $17.60 |
| January 2015 | $15.35 | $17.80 |
| December 2014 | $15.89 | $18.42 |
| November 2014 | $14.83 | $17.20 |
| October 2014 | $14.76 | $17.12 |
| September 2014 | $16.08 | $18.65 |
| August 2014 | $16.30 | $18.90 |
| July 2014 | $15.96 | $18.51 |
| June 2014 | $16.39 | $19 |
| May 2014 | $16.82 | $19.50 |
| April 2014 | $16 | $18.55 |
| March 2014 | $16.64 | $19.30 |
| February 2014 | $16.39 | $19 |
| January 2014 | $15.52 | $18 |
| December 2013 | $16.82 | $19.50 |
| November 2013 | $17.25 | $20 |
| October 2013 | $17.03 | $19.75 |
| September 2013 | $16.39 | $19 |
| August 2013 | $16.82 | $19.50 |
| July 2013 | $15.78 | $18.30 |
| June 2013 | $15.67 | $18.17 |
| May 2013 | $14.66 | $17 |
| April 2013 | $14.06 | $16.30 |
| March 2013 | $15.31 | $17.75 |
| February 2013 | $13.65 | $15.83 |
| January 2013 | $13.43 | $15.57 |
| December 2012 | $14.45 | $16.75 |
| November 2012 | $15.70 | $18.21 |
| October 2012 | $15.31 | $17.75 |
| September 2012 | $15.18 | $17.60 |
| August 2012 | $15.09 | $17.50 |
| July 2012 | $14.88 | $17.25 |
| June 2012 | $15.91 | $18.45 |
| May 2012 | $15.96 | $18.50 |
| April 2012 | $17.03 | $19.75 |
| March 2012 | $16.86 | $19.55 |
| February 2012 | $17.68 | $20.50 |
| January 2012 | $16.21 | $18.80 |
| December 2011 | $16.56 | $19.20 |
| November 2011 | $17.56 | $20.36 |
| October 2011 | $18.11 | $21 |
| September 2011 | $19.84 | $23 |
| August 2011 | $17.61 | $20.42 |
| July 2011 | $18.92 | $21.94 |
| June 2011 | $17.46 | $20.25 |
| May 2011 | $16.17 | $18.75 |
| April 2011 | $14.22 | $16.49 |
| March 2011 | $12.66 | $14.68 |
| February 2011 | $12.28 | $14.24 |
| January 2011 | $12.94 | $15 |
| December 2010 | $12.28 | $14.24 |
| November 2010 | $10.35 | $12 |
| October 2010 | $10.52 | $12.20 |
| September 2010 | $10.44 | $12.10 |
| August 2010 | $10.61 | $12.30 |
| July 2010 | $11.56 | $13.41 |
| June 2010 | $11.68 | $13.54 |
| May 2010 | $11.48 | $13.31 |
| April 2010 | $11.43 | $13.25 |
| March 2010 | $11.21 | $13 |
| February 2010 | $9.92 | $11.50 |
| January 2010 | $8.62 | $10 |
| December 2009 | $8.19 | $9.50 |
| November 2009 | $6.30 | $7.30 |
| October 2009 | $5.83 | $6.76 |
| September 2009 | $4.53 | $5.25 |
| August 2009 | $2.98 | $3.46 |
| July 2009 | $2.68 | $3.11 |
| June 2009 | $2.24 | $2.60 |
| May 2009 | $1.29 | $1.50 |
| April 2009 | $2.11 | $2.45 |
| March 2009 | $0.86 | $1 |
| February 2009 | $0.78 | $0.90 |
| January 2009 | $1.06 | $1.23 |
| December 2008 | $2.42 | $2.81 |
| November 2008 | $2.61 | $3.03 |
| October 2008 | $3.15 | $3.65 |
| September 2008 | $4.60 | $5.33 |
| August 2008 | $5.11 | $5.93 |
| July 2008 | $5.56 | $6.45 |
| June 2008 | $4.85 | $5.62 |
| May 2008 | $6.34 | $7.35 |
| April 2008 | $6.18 | $7.17 |
| March 2008 | $6.64 | $7.70 |
| February 2008 | $7.96 | $9.23 |
| January 2008 | $8.07 | $9.36 |
| December 2007 | $8.89 | $10.31 |
| November 2007 | $9.01 | $10.45 |
| October 2007 | $9.20 | $10.67 |
| September 2007 | $11.06 | $12.82 |
| August 2007 | $10.07 | $11.68 |
| July 2007 | $9.44 | $10.94 |
| June 2007 | $5.39 | $6.25 |
| May 2007 | $5.52 | $6.40 |
| April 2007 | $5.11 | $5.93 |
| March 2007 | $5.18 | $6 |
| February 2007 | $5.42 | $6.28 |
| January 2007 | $4.70 | $5.45 |
| December 2006 | $5.04 | $5.85 |
| November 2006 | $5.73 | $6.64 |
| October 2006 | $5.69 | $6.60 |
| September 2006 | $5.74 | $6.65 |
| August 2006 | $5.74 | $6.65 |
| July 2006 | $6.46 | $7.49 |
| June 2006 | $6.77 | $7.85 |
| May 2006 | $9 | $10.44 |
| April 2006 | $10.18 | $11.80 |
| March 2006 | $9.88 | $11.46 |
| February 2006 | $9.23 | $10.70 |
| January 2006 | $9.16 | $10.62 |
| December 2005 | $9.25 | $10.73 |
| November 2005 | $9.73 | $11.28 |
| October 2005 | $9.06 | $10.50 |
| September 2005 | $9.88 | $11.45 |
| August 2005 | $9.96 | $11.55 |
| July 2005 | $9.58 | $11.11 |
| June 2005 | $10.17 | $11.79 |
| May 2005 | $8.95 | $10.38 |
| April 2005 | $11.56 | $13.40 |
| March 2005 | $12.13 | $14.06 |
| February 2005 | $12.51 | $14.51 |
| January 2005 | $12.01 | $13.93 |
| December 2004 | $12.87 | $14.92 |
| November 2004 | $13.60 | $15.77 |
| October 2004 | $12.40 | $14.38 |
| September 2004 | $13.20 | $15.30 |
| August 2004 | $12.06 | $13.98 |
| July 2004 | $12.42 | $14.40 |
| June 2004 | $12.80 | $14.84 |
| May 2004 | $13.10 | $15.19 |
| April 2004 | $12.59 | $14.60 |
| March 2004 | $13.97 | $16.20 |
| February 2004 | $13.10 | $15.19 |
| January 2004 | $13.37 | $15.50 |
| December 2003 | $9.83 | $11.40 |
| November 2003 | $10.18 | $11.80 |
| October 2003 | $8.84 | $10.25 |
| September 2003 | $8.71 | $10.10 |
| August 2003 | $8.62 | $10 |
| July 2003 | $7.68 | $8.91 |
| June 2003 | $8.32 | $9.65 |
| May 2003 | $7.48 | $8.67 |
| April 2003 | $6.06 | $7.03 |
| March 2003 | $5.91 | $6.85 |
| February 2003 | $5.61 | $6.50 |
| January 2003 | $5.18 | $6 |
| December 2002 | $5.61 | $6.50 |
| November 2002 | $3.70 | $4.29 |
| October 2002 | $3.71 | $4.30 |
| September 2002 | $3.57 | $4.14 |
| August 2002 | $3.53 | $4.09 |
| July 2002 | $3.58 | $4.15 |
| June 2002 | $3.66 | $4.25 |
| May 2002 | $3.67 | $4.26 |
| April 2002 | $3.71 | $4.30 |
| March 2002 | $3.71 | $4.30 |
| February 2002 | $3.66 | $4.25 |
| January 2002 | $3.75 | $4.35 |
| December 2001 | $3.45 | $4 |
| November 2001 | $3.31 | $3.84 |
| October 2001 | $3.54 | $4.10 |
| September 2001 | $3.15 | $3.65 |
| August 2001 | $3.71 | $4.30 |
| July 2001 | $3.34 | $3.87 |
| June 2001 | $3.10 | $3.60 |
| May 2001 | $3.02 | $3.50 |
| April 2001 | $2.89 | $3.35 |
| March 2001 | $2.64 | $3.06 |
| February 2001 | $3.45 | $4 |
| January 2001 | $3.88 | $4.50 |
| December 2000 | $3.50 | $4.06 |
| November 2000 | $3.99 | $4.62 |
| October 2000 | $4.74 | $5.50 |
| September 2000 | $5.34 | $6.19 |
| August 2000 | $5.44 | $6.31 |
| July 2000 | $6.12 | $8.88 |
| June 2000 | $5.86 | $8.50 |
| May 2000 | $5.61 | $8.12 |
| April 2000 | $5.74 | $8.31 |
| March 2000 | $5.95 | $8.62 |
| February 2000 | $5.61 | $8.12 |
| January 2000 | $5.43 | $7.88 |
| December 1999 | $5.30 | $7.69 |
| November 1999 | $5.35 | $7.75 |
| October 1999 | $5.02 | $7.28 |
| September 1999 | $5.09 | $7.38 |
| August 1999 | $5 | $7.25 |
| July 1999 | $5.65 | $8.19 |
| June 1999 | $5.22 | $7.56 |
| May 1999 | $5.22 | $7.56 |
| April 1999 | $5.26 | $7.62 |
| March 1999 | $5.61 | $8.12 |
| February 1999 | $5.86 | $8.50 |
| January 1999 | $6.04 | $8.75 |
| December 1998 | $6.04 | $8.75 |
| November 1998 | $5 | $7.25 |
| October 1998 | $5.35 | $7.75 |
| September 1998 | $4.87 | $7.06 |
| August 1998 | $5.18 | $7.50 |
| July 1998 | $6.38 | $9.25 |
| June 1998 | $5.95 | $8.62 |
| May 1998 | $6.81 | $9.88 |
| April 1998 | $6.21 | $9 |
| March 1998 | $6.21 | $9 |
| February 1998 | $5.82 | $8.44 |
| January 1998 | $5.43 | $7.88 |
| December 1997 | $5.18 | $7.50 |
| November 1997 | $6.12 | $8.88 |
| October 1997 | $6.17 | $8.94 |
| September 1997 | $7.16 | $10.38 |
| August 1997 | $6.42 | $9.31 |
| July 1997 | $5.78 | $8.38 |
| June 1997 | $5.22 | $7.56 |
| May 1997 | $5.52 | $8 |
| April 1997 | $4.95 | $7.17 |
| March 1997 | $4.83 | $7 |
| February 1997 | $5.52 | $8 |
| January 1997 | $5.69 | $8.25 |
| December 1996 | $5.18 | $7.50 |
| November 1996 | $5.09 | $7.38 |
| October 1996 | $5.78 | $8.38 |
| September 1996 | $5.86 | $8.50 |
QEPC
Price: $49.49
52 week price:
Dividend Yield: 1.69%
5-year range yield:
Forward Dividend Yield: 1.78%
Dividend Per Share: 0.88 USD
Earnings Per Share: 4.69 USD
P/E Ratio: 8.52
Exchange: PNK
Sector: Industrials
Industry: Manufacturing - Tools & Accessories
Market Capitalization: 152.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 2