Zep Inc. Historical Stock Prices

ZEP 
$15.86
*  
0.13
0.81%
Get ZEP Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading ZEP now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  16.02  16.03  15.69  15.86 22,346
08/20/2014 15.94 16.03 15.69 15.86 22,346
08/19/2014 16 16.08 15.84 15.99 36,919
08/18/2014 16.2 16.26 15.94 16.04 62,881
08/15/2014 16.17 16.2 15.7 16.02 64,827
08/14/2014 16.15 16.2 15.92 16 25,317
08/13/2014 16.13 16.2 16 16.17 27,755
08/12/2014 15.96 16.17 15.9101 16.03 23,329
08/11/2014 16.02 16.33 15.9401 16.07 39,354
08/08/2014 15.63 15.97 15.63 15.88 81,446
08/07/2014 16 16.1299 15.41 15.66 37,984
08/06/2014 15.47 16.135 15.47 16.01 28,091
08/05/2014 15.47 15.78 15.47 15.67 34,171
08/04/2014 15.55 15.66 15.19 15.6 48,649
08/01/2014 15.7 15.8175 15.26 15.47 56,265
07/31/2014 15.72 15.76 15.41 15.59 57,657
07/30/2014 16.04 16.12 15.719 15.89 37,101
07/29/2014 15.95 16.099 15.85 15.92 45,009
07/28/2014 16.06 16.06 15.64 15.94 41,767
07/25/2014 16.21 16.21 15.96 16.08 49,817
07/24/2014 16.57 16.59 16.3 16.32 52,645
07/23/2014 16.4 16.51 16.25 16.48 54,586
07/22/2014 16.62 16.68 16.35 16.41 31,796
07/21/2014 16.53 16.58 16.4 16.54 69,005
07/18/2014 16.46 16.7241 16.45 16.65 66,768
07/17/2014 16.5 16.66 16.475 16.51 104,127
07/16/2014 16.78 16.79 16.53 16.62 91,896
07/15/2014 16.65 16.75 16.55 16.7 126,026
07/14/2014 16.93 17.11 16.53 16.6 112,101
07/11/2014 17.57 18 16.35 16.93 200,866
07/10/2014 18.27 18.41 17.59 18.03 146,038
07/09/2014 18.4 18.45 18.25 18.38 63,405
07/08/2014 18.42 18.46 18.11 18.28 60,689
07/07/2014 18.57 18.696 18.15 18.46 49,645
07/03/2014 18.32 18.76 18.2625 18.68 14,038
07/02/2014 18.52 18.67 18.18 18.25 29,356
07/01/2014 17.76 18.75 17.76 18.5 51,990
06/30/2014 17.61 17.73 17.46 17.66 36,882
06/27/2014 17.26 17.77 17.26 17.69 106,985
06/26/2014 17.419 17.58 17.24 17.38 23,863
06/25/2014 17.1 17.48 17.1 17.45 21,892
06/24/2014 17.25 17.7834 17.14 17.19 38,106
06/23/2014 17.55 17.55 17.16 17.33 59,318
06/20/2014 17.92 17.99 17.51 17.58 109,962
06/19/2014 17.76 17.93 17.51 17.86 23,305
06/18/2014 17.53 17.745 17.25 17.71 25,416
06/17/2014 17.74 18 17.53 17.57 52,794
06/16/2014 17.79 18 17.6 17.72 17,492
06/13/2014 17.7 17.99 17.29 17.88 41,649
06/12/2014 17.72 17.73 17.29 17.6 33,174
06/11/2014 17.91 17.95 17.63 17.81 39,997
06/10/2014 17.83 17.95 17.5818 17.9 23,197
06/09/2014 17.73 17.95 17.61 17.93 37,199
06/06/2014 17.68 17.92 17.67 17.75 41,014
06/05/2014 16.95 17.58 16.74 17.58 27,606
06/04/2014 16.97 17.05 16.82 16.92 48,811
06/03/2014 17.3 17.44 16.9 17.06 83,837
06/02/2014 17.46 17.63 17.17 17.34 61,456
05/30/2014 17.58 17.66 17.36 17.5 50,266
05/29/2014 17.54 17.95 17.255 17.53 46,787
05/28/2014 17.47 17.56 17.185 17.55 61,822
05/27/2014 17.98 18.011 17.28 17.54 71,176
05/23/2014 17.4 18.02 17.36 18.01 39,719
05/22/2014 17.11 17.5 17.09 17.36 47,195
05/21/2014 17.38 17.38 16.94 17.03 53,529
05/20/2014 17.55 17.55 16.72 17.35 106,234
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?