Zep Inc. Historical Stock Prices

ZEP 
$19.99
*  
0.04
0.2%
Get ZEP Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading ZEP now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    ZEP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20  20.03  19.98  19.99 168,952
04/20/2015 20 20.03 19.98 19.99 168,952
04/17/2015 19.95 20.01 19.95 19.95 181,234
04/16/2015 20.02 20.05 19.96 19.96 216,500
04/15/2015 20.05 20.08 19.95 20.02 410,139
04/14/2015 20.2 20.23 20.02 20.07 914,758
04/13/2015 20 20.29 20 20.2 232,621
04/10/2015 20.2 20.2 20.013 20.07 363,502
04/09/2015 20.14 20.26 20.05 20.11 612,676
04/08/2015 20.03 20.61 20 20.37 2,107,095
04/07/2015 17.27 17.345 16.875 17.09 71,026
04/06/2015 16.96 17.42 16.8 17.22 53,529
04/02/2015 17.09 17.38 16.9401 17.11 35,747
04/01/2015 16.95 17.12 16.83 17.07 45,446
03/31/2015 17.39 17.41 16.91 17.03 30,263
03/30/2015 16.99 17.565 16.93 17.49 63,235
03/27/2015 16.92 16.96 16.8 16.86 24,117
03/26/2015 16.93 17.078 16.88 16.99 27,047
03/25/2015 17.31 17.37 16.86 16.93 34,396
03/24/2015 17.61 17.61 17.12 17.18 39,165
03/23/2015 17.24 17.71 17.24 17.56 76,362
03/20/2015 16.8 17.36 16.77 17.27 125,842
03/19/2015 17.04 17.04 16.6 16.68 27,699
03/18/2015 16.48 17.11 16.45 17.05 85,795
03/17/2015 16.58 16.73 16.51 16.57 49,852
03/16/2015 16.93 16.93 16.48 16.61 56,018
03/13/2015 17.2 17.21 16.76 16.92 47,292
03/12/2015 16.57 17.25 16.45 17.22 55,514
03/11/2015 16.22 16.57 16.15 16.41 51,605
03/10/2015 16.6 16.73 16.12 16.22 32,560
03/09/2015 16.68 16.84 16.6 16.69 31,650
03/06/2015 16.61 16.96 16.6 16.6 41,771
03/05/2015 16.67 16.84 16.34 16.8 49,259
03/04/2015 16.68 16.78 16.5 16.6 43,322
03/03/2015 16.59 16.82 16.33 16.68 41,511
03/02/2015 16.66 16.6999 16.49 16.69 41,385
02/27/2015 16.86 16.86 16.58 16.63 36,613
02/26/2015 16.77 16.95 16.615 16.85 20,849
02/25/2015 16.64 16.86 16.64 16.78 17,227
02/24/2015 16.33 16.67 16.29 16.64 29,543
02/23/2015 16.37 16.39 16.12 16.38 48,566
02/20/2015 16.41 16.47 16.1551 16.3 49,447
02/19/2015 16.43 16.61 16.325 16.38 27,137
02/18/2015 16.3 16.49 16.22 16.41 47,681
02/17/2015 16.68 16.76 16.22 16.34 59,069
02/13/2015 16.74 16.85 16.63 16.77 46,303
02/12/2015 16.13 16.75 16.13 16.75 85,529
02/11/2015 16.35 16.38 16.06 16.11 73,154
02/10/2015 17.1 17.1 16.31 16.37 60,922
02/09/2015 17.14 17.42 16.9713 17.08 117,190
02/06/2015 17.35 17.35 17.07 17.27 135,591
02/05/2015 17.17 17.38 16.97 17.31 143,917
02/04/2015 16.69 17.1 16.42 17.06 231,922
02/03/2015 16.37 16.84 16.3 16.76 125,865
02/02/2015 16.04 16.38 15.86 16.35 83,026
01/30/2015 15.82 16.195 15.82 16.02 94,303
01/29/2015 15.75 16.06 15.57 16.02 117,236
01/28/2015 15.88 15.88 15.52 15.79 98,977
01/27/2015 15.57 15.869 15.35 15.76 131,983
01/26/2015 15.57 15.86 15.47 15.81 61,083
01/23/2015 15.81 15.81 15.51 15.63 98,599
01/22/2015 15.18 15.79 15.13 15.76 82,857
01/21/2015 14.82 15.18 14.78 15.15 62,606
01/20/2015 14.89 15.11 14.75 14.92 66,358
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?