Zep Inc. Historical Stock Prices

ZEP 
$14.85
*  
0.01
0.07%
Get ZEP Alerts
*Delayed - data as of Oct. 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-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.85  15  14.77  14.85 90,212
10/20/2014 14.83 15 14.77 14.85 90,312
10/17/2014 15.58 15.61 14.82 14.84 72,113
10/16/2014 15.12 15.62 15.12 15.36 126,893
10/15/2014 14.04 15.33 13.99 15.27 138,155
10/14/2014 13.3 14.27 13.23 14.17 158,557
10/13/2014 13.11 13.35 13 13.06 75,444
10/10/2014 13.18 13.52 13.04 13.07 54,296
10/09/2014 13.89 13.89 13.24 13.29 72,118
10/08/2014 13.72 14.27 13.61 13.99 71,398
10/07/2014 14 14.0063 13.76 13.78 55,396
10/06/2014 13.84 14.19 13.71 14.02 49,135
10/03/2014 13.88 13.92 13.62 13.76 55,189
10/02/2014 13.65 13.91 13.64 13.75 65,287
10/01/2014 13.96 14.01 13.61 13.67 63,958
09/30/2014 14.17 14.2599 13.92 14.02 86,033
09/29/2014 14.39 14.51 14.0604 14.2 65,061
09/26/2014 14.35 14.66 14.35 14.57 39,641
09/25/2014 14.56 14.65 14.26 14.35 48,382
09/24/2014 14.6 14.71 14.46 14.57 67,298
09/23/2014 14.5 14.65 14.39 14.55 66,747
09/22/2014 14.64 14.71 14.56 14.58 40,662
09/19/2014 14.55 14.7 14.3 14.7 122,859
09/18/2014 14.65 14.66 14.55 14.56 92,488
09/17/2014 14.89 14.94 14.49 14.58 83,472
09/16/2014 14.84 14.92 14.71 14.84 29,131
09/15/2014 14.78 14.93 14.66 14.84 42,699
09/12/2014 15.33 15.35 14.7 14.81 48,249
09/11/2014 15.25 15.37 15.08 15.3 26,841
09/10/2014 15.42 15.42 15.22 15.26 45,863
09/09/2014 15.69 15.69 15.3 15.37 38,037
09/08/2014 15.77 15.91 15.65 15.75 35,421
09/05/2014 15.69 15.872 15.65 15.73 26,679
09/04/2014 15.74 15.97 15.65 15.76 23,115
09/03/2014 15.86 15.94 15.6 15.65 42,454
09/02/2014 15.97 15.99 15.75 15.83 41,371
08/29/2014 15.79 15.95 15.74 15.88 21,031
08/28/2014 15.7 16 15.7 15.8 76,841
08/27/2014 15.94 16.04 15.68 15.82 32,468
08/26/2014 15.74 16.06 15.74 15.97 34,455
08/25/2014 15.98 16.06 15.8 15.99 23,922
08/22/2014 15.96 15.96 15.64 15.71 40,096
08/21/2014 15.8 16.11 15.64 16.07 27,206
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
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?