OTC Markets OTCQX - Delayed Quote USD
Q.E.P. Co., Inc. (QEPC)
34.75
+0.01
+(0.03%)
At close: November 14 at 3:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Nov 14, 2024 | 33.76 | 34.75 | 33.76 | 34.75 | 34.75 | 2,300 |
| Nov 13, 2024 | 33.46 | 34.96 | 33.46 | 34.96 | 34.96 | 800 |
| Nov 12, 2024 | 33.46 | 34.98 | 33.46 | 34.98 | 34.98 | 2,100 |
| Nov 11, 2024 | 34.75 | 34.75 | 34.50 | 34.50 | 34.50 | 2,800 |
| Nov 8, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Nov 7, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 800 |
| Nov 6, 2024 | 34.50 | 34.62 | 34.50 | 34.50 | 34.50 | 2,400 |
| Nov 5, 2024 | 34.10 | 35.98 | 34.06 | 34.50 | 34.50 | 1,200 |
| Nov 4, 2024 | 35.00 | 35.50 | 33.93 | 35.50 | 35.50 | 1,200 |
| Nov 1, 2024 | 34.44 | 35.00 | 34.44 | 35.00 | 35.00 | 900 |
| Oct 31, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 30, 2024 | 33.50 | 35.00 | 33.50 | 34.00 | 34.00 | 1,400 |
| Oct 29, 2024 | 33.45 | 34.98 | 33.45 | 34.42 | 34.42 | 1,900 |
| Oct 28, 2024 | 33.45 | 34.22 | 33.45 | 34.22 | 34.22 | 800 |
| Oct 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 600 |
| Oct 23, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 900 |
| Oct 22, 2024 | 33.45 | 33.86 | 33.45 | 33.78 | 33.78 | 1,900 |
| Oct 21, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 17, 2024 | 34.02 | 34.02 | 34.00 | 34.00 | 34.00 | 3,800 |
| Oct 16, 2024 | 34.01 | 34.01 | 33.51 | 33.51 | 33.51 | 700 |
| Oct 15, 2024 | 32.00 | 34.00 | 31.81 | 34.00 | 34.00 | 4,100 |
| Oct 14, 2024 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | 900 |
| Oct 11, 2024 | 32.00 | 32.50 | 29.00 | 32.50 | 32.50 | 2,900 |
| Oct 10, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 200 |
| Oct 9, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Oct 8, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Oct 7, 2024 | 32.26 | 33.00 | 32.26 | 33.00 | 33.00 | 800 |
| Oct 4, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 200 |
| Oct 3, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| Oct 2, 2024 | 32.74 | 32.75 | 32.38 | 32.75 | 32.75 | 800 |
| Oct 1, 2024 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 700 |
| Sep 30, 2024 | 31.99 | 33.00 | 31.99 | 32.88 | 32.88 | 1,400 |
| Sep 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Sep 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Sep 25, 2024 | 33.21 | 33.21 | 31.31 | 33.00 | 33.00 | 3,100 |
| Sep 24, 2024 | 34.00 | 34.00 | 33.22 | 33.22 | 33.22 | 2,800 |
| Sep 23, 2024 | 33.75 | 36.18 | 33.75 | 34.00 | 34.00 | 2,700 |
| Sep 20, 2024 | 35.50 | 35.50 | 34.01 | 34.01 | 34.01 | 2,400 |
| Sep 19, 2024 | 34.10 | 36.20 | 34.10 | 35.00 | 35.00 | 3,000 |
| Sep 18, 2024 | 35.00 | 35.24 | 34.01 | 34.10 | 34.10 | 3,300 |
| Sep 17, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Sep 16, 2024 | 36.23 | 36.23 | 35.50 | 36.20 | 36.20 | 1,800 |
| Sep 13, 2024 | 36.21 | 36.25 | 36.00 | 36.25 | 36.25 | 600 |
| Sep 12, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Sep 11, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Sep 10, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 100 |
| Sep 9, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 100 |
| Sep 6, 2024 | 36.21 | 36.50 | 36.21 | 36.50 | 36.50 | 500 |
| Sep 5, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 100 |
| Sep 4, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Sep 3, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 200 |
| Aug 30, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 200 |
| Aug 29, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 400 |
| Aug 28, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 200 |
| Aug 27, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 400 |
| Aug 26, 2024 | 37.00 | 37.01 | 37.00 | 37.00 | 37.00 | 400 |
| Aug 23, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 200 |
| Aug 22, 2024 | 37.00 | 37.00 | 36.98 | 36.98 | 36.98 | 500 |
| Aug 21, 2024 | 36.63 | 37.35 | 36.63 | 37.00 | 37.00 | 1,300 |
| Aug 20, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Aug 19, 2024 | 37.48 | 37.50 | 36.00 | 36.00 | 36.00 | 700 |
| Aug 16, 2024 | 37.00 | 37.69 | 37.00 | 37.50 | 37.50 | 700 |
| Aug 15, 2024 | 35.50 | 36.90 | 35.50 | 36.89 | 36.89 | 700 |
| Aug 14, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Aug 13, 2024 | 35.42 | 35.50 | 35.07 | 35.48 | 35.48 | 900 |
| Aug 12, 2024 | 36.00 | 36.00 | 34.07 | 35.00 | 35.00 | 2,300 |
| Aug 9, 2024 | 34.03 | 37.88 | 34.03 | 35.01 | 35.01 | 3,900 |
| Aug 8, 2024 | 37.77 | 38.00 | 37.77 | 38.00 | 38.00 | 1,400 |
| Aug 7, 2024 | 36.00 | 37.84 | 35.99 | 37.84 | 37.84 | 2,300 |
| Aug 6, 2024 | 33.98 | 33.98 | 32.00 | 32.00 | 32.00 | 3,500 |
| Aug 5, 2024 | 33.55 | 37.71 | 33.54 | 33.54 | 33.54 | 2,400 |
| Aug 2, 2024 | 34.51 | 37.99 | 34.05 | 37.78 | 37.78 | 2,300 |
| Aug 1, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Jul 31, 2024 | 34.92 | 36.99 | 34.01 | 36.99 | 36.99 | 6,200 |
| Jul 30, 2024 | 33.70 | 35.00 | 33.28 | 33.50 | 33.50 | 11,500 |
| Jul 29, 2024 | 33.04 | 34.65 | 33.04 | 33.16 | 33.16 | 4,600 |
| Jul 26, 2024 | 34.00 | 34.46 | 33.25 | 34.41 | 34.41 | 1,300 |
| Jul 25, 2024 | 33.59 | 34.22 | 33.00 | 33.00 | 33.00 | 2,900 |
| Jul 24, 2024 | 34.46 | 34.46 | 34.02 | 34.23 | 34.23 | 1,300 |
| Jul 23, 2024 | 34.30 | 34.47 | 33.50 | 34.42 | 34.42 | 700 |
| Jul 22, 2024 | 32.50 | 34.48 | 32.50 | 34.48 | 34.48 | 500 |
| Jul 19, 2024 | 33.91 | 33.96 | 33.00 | 33.93 | 33.93 | 1,200 |
| Jul 18, 2024 | 33.28 | 33.99 | 32.50 | 32.56 | 32.56 | 3,900 |
| Jul 17, 2024 | 33.50 | 34.24 | 33.50 | 34.24 | 34.24 | 400 |
| Jul 16, 2024 | 33.56 | 34.99 | 32.50 | 32.50 | 32.50 | 12,800 |
| Jul 15, 2024 | 28.75 | 38.50 | 28.75 | 33.50 | 33.50 | 2,800 |
| Jul 12, 2024 | 26.01 | 28.75 | 26.01 | 28.75 | 28.75 | 6,100 |
| Jul 11, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
| Jul 10, 2024 | 26.93 | 26.98 | 26.38 | 26.98 | 26.98 | 1,600 |
| Jul 9, 2024 | 25.50 | 27.81 | 25.10 | 25.10 | 25.10 | 2,000 |
| Jul 8, 2024 | 25.56 | 25.99 | 25.50 | 25.50 | 25.50 | 1,600 |
| Jul 5, 2024 | 25.91 | 26.65 | 25.87 | 26.65 | 26.65 | 400 |
| Jul 3, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 200 |
| Jul 2, 2024 | 25.60 | 26.97 | 25.60 | 25.60 | 25.60 | 2,200 |
| Jul 1, 2024 | 25.55 | 26.96 | 25.55 | 26.96 | 26.96 | 2,400 |
| Jun 28, 2024 | 26.98 | 26.98 | 26.61 | 26.97 | 26.97 | 400 |
| Jun 27, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Jun 26, 2024 | 27.90 | 27.90 | 26.98 | 26.98 | 26.98 | 600 |
| Jun 25, 2024 | 27.89 | 27.89 | 25.07 | 25.20 | 25.20 | 7,200 |
| Jun 24, 2024 | 28.75 | 28.75 | 26.30 | 26.45 | 26.45 | 6,500 |
| Jun 21, 2024 | 27.04 | 28.74 | 26.10 | 26.23 | 26.23 | 4,700 |
| Jun 20, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| Jun 18, 2024 | 27.52 | 28.68 | 27.52 | 28.67 | 28.67 | 1,600 |
| Jun 17, 2024 | 27.47 | 28.69 | 27.47 | 28.69 | 28.69 | 600 |
| Jun 14, 2024 | 27.04 | 29.09 | 27.03 | 27.03 | 27.03 | 6,200 |
| Jun 13, 2024 | 28.75 | 30.00 | 27.76 | 28.20 | 28.20 | 5,300 |
| Jun 12, 2024 | 27.57 | 27.57 | 27.16 | 27.16 | 27.16 | 500 |
| Jun 11, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
| Jun 10, 2024 | 27.98 | 27.98 | 26.00 | 27.00 | 27.00 | 2,200 |
| Jun 7, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jun 6, 2024 | 25.20 | 27.00 | 25.20 | 26.00 | 26.00 | 6,900 |
| Jun 5, 2024 | 25.55 | 25.59 | 25.55 | 25.55 | 25.55 | 1,300 |
| Jun 4, 2024 | 27.44 | 27.99 | 26.02 | 26.02 | 26.02 | 1,300 |
| Jun 3, 2024 | 28.35 | 28.35 | 27.37 | 27.37 | 27.37 | 1,800 |
| May 31, 2024 | 1.00 Dividend | |||||
| May 31, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 200 |
| May 30, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.50 | 200 |
| May 29, 2024 | 28.50 | 28.50 | 28.04 | 28.50 | 27.50 | 300 |
| May 28, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.74 | 100 |
| May 24, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.74 | 200 |
| May 23, 2024 | 28.50 | 28.75 | 28.50 | 28.75 | 27.74 | 1,400 |
| May 22, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 27.69 | 100 |
| May 21, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 27.72 | - |
| May 20, 2024 | 28.37 | 28.74 | 28.37 | 28.73 | 27.72 | 1,500 |
| May 17, 2024 | 28.75 | 28.75 | 28.20 | 28.21 | 27.22 | 3,700 |
| May 16, 2024 | 28.75 | 28.75 | 28.35 | 28.50 | 27.50 | 5,400 |
| May 15, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.12 | 500 |
| May 14, 2024 | 28.01 | 28.38 | 28.01 | 28.10 | 27.11 | 1,800 |
| May 13, 2024 | 28.50 | 30.00 | 28.50 | 28.50 | 27.50 | 2,800 |
| May 10, 2024 | 27.84 | 28.85 | 27.84 | 28.55 | 27.55 | 11,000 |
| May 9, 2024 | 27.55 | 27.71 | 27.55 | 27.55 | 26.58 | 500 |
| May 8, 2024 | 27.84 | 27.84 | 26.80 | 26.80 | 25.86 | 1,000 |
| May 7, 2024 | 26.10 | 27.83 | 26.10 | 27.00 | 26.05 | 600 |
| May 6, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 26.86 | - |
| May 3, 2024 | 25.51 | 27.84 | 25.51 | 27.84 | 26.86 | 600 |
| May 2, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.87 | 300 |
| May 1, 2024 | 26.85 | 27.18 | 26.50 | 27.18 | 26.23 | 600 |
| Apr 30, 2024 | 26.82 | 26.85 | 26.40 | 26.85 | 25.91 | 400 |
| Apr 29, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.91 | - |
| Apr 26, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.91 | 200 |
| Apr 25, 2024 | 26.95 | 26.97 | 26.36 | 26.97 | 26.02 | 2,400 |
| Apr 24, 2024 | 26.73 | 26.73 | 26.28 | 26.28 | 25.36 | 300 |
| Apr 23, 2024 | 26.45 | 27.17 | 26.26 | 26.50 | 25.57 | 4,400 |
| Apr 22, 2024 | 27.00 | 27.00 | 26.22 | 26.35 | 25.43 | 1,200 |
| Apr 19, 2024 | 27.26 | 27.26 | 26.23 | 26.23 | 25.31 | 2,600 |
| Apr 18, 2024 | 26.23 | 27.29 | 26.23 | 26.23 | 25.31 | 1,500 |
| Apr 17, 2024 | 26.30 | 27.29 | 26.30 | 27.29 | 26.33 | 1,600 |
| Apr 16, 2024 | 28.00 | 28.00 | 26.30 | 26.30 | 25.38 | 1,100 |
| Apr 15, 2024 | 28.00 | 28.00 | 26.31 | 27.09 | 26.14 | 4,900 |
| Apr 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.02 | - |
| Apr 11, 2024 | 28.00 | 28.00 | 27.19 | 28.00 | 27.02 | 2,900 |
| Apr 10, 2024 | 27.99 | 27.99 | 26.31 | 26.98 | 26.03 | 2,300 |
| Apr 9, 2024 | 27.16 | 27.98 | 26.31 | 27.97 | 26.99 | 2,700 |
| Apr 8, 2024 | 28.00 | 28.00 | 26.33 | 28.00 | 27.02 | 5,400 |
| Apr 5, 2024 | 26.80 | 28.00 | 26.60 | 28.00 | 27.02 | 2,200 |
| Apr 4, 2024 | 27.66 | 27.69 | 26.80 | 27.69 | 26.72 | 700 |
| Apr 3, 2024 | 27.69 | 27.69 | 26.50 | 27.69 | 26.72 | 1,100 |
| Apr 2, 2024 | 26.30 | 27.69 | 26.30 | 27.69 | 26.72 | 400 |
| Apr 1, 2024 | 25.50 | 27.00 | 25.50 | 26.87 | 25.93 | 2,800 |
| Mar 28, 2024 | 26.98 | 26.98 | 25.75 | 25.75 | 24.85 | 900 |
| Mar 27, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.65 | - |
| Mar 26, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.65 | 300 |
| Mar 25, 2024 | 25.55 | 26.26 | 25.55 | 25.55 | 24.65 | 1,700 |
| Mar 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.57 | - |
| Mar 21, 2024 | 27.50 | 27.75 | 26.02 | 26.50 | 25.57 | 3,400 |
| Mar 20, 2024 | 26.50 | 27.75 | 25.55 | 27.75 | 26.78 | 1,600 |
| Mar 19, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 26.77 | - |
| Mar 18, 2024 | 27.00 | 27.74 | 25.50 | 27.74 | 26.77 | 800 |
| Mar 15, 2024 | 25.50 | 27.48 | 25.50 | 27.00 | 26.05 | 4,100 |
| Mar 14, 2024 | 25.74 | 26.47 | 24.30 | 26.45 | 25.52 | 4,800 |
| Mar 13, 2024 | 25.79 | 25.79 | 24.27 | 24.30 | 23.45 | 2,200 |
| Mar 12, 2024 | 24.30 | 26.00 | 23.05 | 24.02 | 23.18 | 7,100 |
| Mar 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.32 | 100 |
| Mar 8, 2024 | 24.49 | 25.51 | 23.25 | 25.51 | 24.61 | 9,700 |
| Mar 7, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.54 | 200 |
| Mar 6, 2024 | 25.00 | 25.00 | 23.20 | 24.60 | 23.74 | 1,000 |
| Mar 5, 2024 | 24.99 | 24.99 | 23.11 | 24.00 | 23.16 | 2,000 |
| Mar 4, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 24.11 | 300 |
| Mar 1, 2024 | 20.26 | 25.51 | 20.26 | 25.49 | 24.60 | 22,400 |
| Feb 29, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.39 | - |
| Feb 28, 2024 | 20.99 | 23.95 | 20.99 | 21.13 | 20.39 | 5,300 |
| Feb 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.49 | - |
| Feb 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.49 | 800 |
| Feb 23, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.49 | - |
| Feb 22, 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 19.49 | 300 |
| Feb 21, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.25 | - |
| Feb 20, 2024 | 20.60 | 20.99 | 20.60 | 20.99 | 20.25 | 300 |
| Feb 16, 2024 | 20.99 | 20.99 | 20.75 | 20.99 | 20.25 | 800 |
| Feb 15, 2024 | 20.25 | 21.00 | 20.25 | 21.00 | 20.26 | 24,400 |
| Feb 14, 2024 | 20.74 | 20.74 | 20.40 | 20.40 | 19.68 | 2,000 |
| Feb 13, 2024 | 19.49 | 21.00 | 19.49 | 20.01 | 19.31 | 20,500 |
| Feb 12, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.80 | 100 |
| Feb 9, 2024 | 19.08 | 19.48 | 19.08 | 19.48 | 18.80 | 2,800 |
| Feb 8, 2024 | 19.08 | 19.80 | 19.08 | 19.08 | 18.41 | 500 |
| Feb 7, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.38 | 2,400 |
| Feb 6, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.36 | 300 |
| Feb 5, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.14 | - |
| Feb 2, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.14 | 100 |
| Feb 1, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | 200 |
| Jan 31, 2024 | 18.95 | 19.00 | 18.95 | 18.99 | 18.32 | 8,700 |
| Jan 30, 2024 | 18.57 | 19.99 | 18.57 | 19.00 | 18.33 | 50,500 |
| Jan 29, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.45 | 200 |
| Jan 26, 2024 | 18.45 | 21.74 | 18.45 | 21.74 | 20.98 | 11,100 |
| Jan 25, 2024 | 18.50 | 19.00 | 18.50 | 18.50 | 17.85 | 6,900 |
| Jan 24, 2024 | 18.60 | 18.60 | 18.51 | 18.51 | 17.86 | 300 |
| Jan 23, 2024 | 19.94 | 19.94 | 18.30 | 18.30 | 17.66 | 26,100 |
| Jan 22, 2024 | 21.50 | 21.84 | 18.51 | 18.70 | 18.04 | 10,600 |
| Jan 19, 2024 | 1.00 Dividend | |||||
| Jan 19, 2024 | 20.00 | 21.48 | 20.00 | 21.20 | 20.46 | 3,700 |
| Jan 18, 2024 | 20.00 | 22.95 | 20.00 | 21.25 | 19.54 | 1,900 |
| Jan 17, 2024 | 18.26 | 20.00 | 18.26 | 20.00 | 18.39 | 300 |
| Jan 16, 2024 | 18.15 | 20.00 | 18.15 | 20.00 | 18.39 | 5,000 |
| Jan 12, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 16.24 | 100 |
| Jan 11, 2024 | 18.00 | 18.00 | 17.50 | 17.50 | 16.09 | 200 |
| Jan 10, 2024 | 18.00 | 18.00 | 17.55 | 17.55 | 16.14 | 300 |
| Jan 9, 2024 | 17.99 | 17.99 | 16.78 | 17.50 | 16.09 | 1,500 |
| Jan 8, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 16.85 | 200 |
| Jan 5, 2024 | 17.01 | 19.75 | 17.01 | 19.75 | 18.16 | 3,700 |
| Jan 4, 2024 | 17.61 | 18.19 | 17.01 | 18.19 | 16.73 | 400 |
| Jan 3, 2024 | 17.60 | 18.20 | 17.00 | 18.20 | 16.73 | 300 |
| Jan 2, 2024 | 18.15 | 18.20 | 16.35 | 18.20 | 16.73 | 3,500 |
| Dec 29, 2023 | 17.80 | 18.20 | 17.80 | 18.20 | 16.73 | 300 |
| Dec 28, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.37 | - |
| Dec 27, 2023 | 16.00 | 17.80 | 16.00 | 17.80 | 16.37 | 1,100 |
| Dec 26, 2023 | 17.40 | 17.69 | 15.94 | 17.44 | 16.04 | 11,100 |
| Dec 22, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.00 | - |
| Dec 21, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.00 | 6,000 |
| Dec 20, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 16.36 | - |
| Dec 19, 2023 | 16.11 | 17.80 | 16.09 | 17.79 | 16.36 | 1,400 |
| Dec 18, 2023 | 17.74 | 18.20 | 17.46 | 18.15 | 16.69 | 2,700 |
| Dec 15, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 16.31 | 100 |
| Dec 14, 2023 | 17.92 | 17.92 | 17.00 | 17.88 | 16.44 | 1,400 |
| Dec 13, 2023 | 16.50 | 17.98 | 15.88 | 15.88 | 14.60 | 3,100 |
| Dec 12, 2023 | 17.24 | 17.24 | 16.53 | 17.00 | 15.63 | 500 |
| Dec 11, 2023 | 17.99 | 17.99 | 17.80 | 17.95 | 16.51 | 1,500 |
| Dec 8, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 16.73 | - |
| Dec 7, 2023 | 17.17 | 18.19 | 17.17 | 18.19 | 16.73 | 200 |
| Dec 6, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 15.80 | 100 |
| Dec 5, 2023 | 17.76 | 18.20 | 17.75 | 18.20 | 16.73 | 1,800 |
| Dec 4, 2023 | 17.25 | 18.97 | 16.05 | 18.97 | 17.44 | 1,500 |
| Dec 1, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 16.54 | 800 |
| Nov 30, 2023 | 18.00 | 18.50 | 18.00 | 18.50 | 17.01 | 200 |
| Nov 29, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.32 | - |
| Nov 28, 2023 | 17.51 | 17.76 | 17.50 | 17.75 | 16.32 | 1,600 |
| Nov 27, 2023 | 18.00 | 19.98 | 17.50 | 18.00 | 16.55 | 2,200 |
| Nov 24, 2023 | 18.99 | 18.99 | 16.76 | 16.76 | 15.41 | 6,800 |
| Nov 22, 2023 | 15.97 | 20.00 | 15.72 | 18.74 | 17.23 | 6,400 |
| Nov 21, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 14.68 | - |
| Nov 20, 2023 | 15.07 | 15.97 | 14.55 | 15.97 | 14.68 | 400 |
| Nov 17, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 13.79 | - |
| Nov 16, 2023 | 15.00 | 15.02 | 15.00 | 15.00 | 13.79 | 20,500 |
Related Tickers
HLMN Hillman Solutions Corp.
10.76
-2.18%
TOA.WA TOYA S.A.
7.54
-0.79%
EML The Eastern Company
27.50
-2.31%
KMT Kennametal Inc.
28.46
-0.80%
LECO Lincoln Electric Holdings, Inc.
206.10
-0.68%
RBC RBC Bearings Incorporated
313.48
+0.00%
SNA Snap-on Incorporated
357.06
-0.20%
SWK Stanley Black & Decker, Inc.
85.45
-0.43%