AEP Industries Inc $40.64

up +0.30


30/7/2014 04:00 PM  |  NASDAQ : AEPI  
Industries : Consumer Non-durables / Rubber & Plastics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEPI historical data

Date Open High Low Close Volume
7/30/201440.6140.7440.2040.6418,194
7/29/201440.3140.5439.9940.3421,743
7/28/201440.2940.6439.9040.4324,625
7/25/201440.3140.7039.5040.4632,309
7/24/201440.3140.6640.1240.3219,991
7/23/201442.7142.7140.1140.3711,855
7/22/201441.0041.4740.3040.6721,613
7/21/201439.2141.6538.7640.86178,051
7/18/201438.0839.5338.0839.3735,132
7/17/201439.0239.1537.7438.1823,379
7/16/201438.3139.7937.3139.5231,361
7/15/201438.2538.5137.6538.0514,762
7/14/201438.1638.5537.8538.1116,852
7/11/201436.4638.2436.4037.9028,307
7/10/201435.3836.9535.3836.4222,876
7/9/201435.6835.9835.5135.8315,440
7/8/201437.4137.4235.2835.6523,820
7/7/201437.6337.6337.2237.5524,981
7/3/201437.0838.1037.0837.9520,376
7/2/201437.0038.0036.6737.0642,101
7/1/201435.2537.4834.8936.9547,041
6/30/201434.8535.3334.7534.8711,179
6/27/201435.0136.3735.0135.5851,100
6/26/201435.9836.1834.1535.2032,880
6/25/201436.3137.3335.5835.9523,821
6/24/201439.2439.2436.4736.6516,444
6/23/201439.6039.6037.4037.9326,982
6/20/201438.8139.4938.5039.4558,191
6/19/201435.8238.6135.8238.4631,290
6/18/201435.7636.6535.7636.4211,182
6/17/201436.9136.9936.5036.6323,040
6/16/201436.6637.6936.4737.0740,662
6/13/201436.4237.2136.1036.5927,553
6/12/201436.6436.7035.9336.4025,048
6/11/201435.3036.8534.4136.5343,369
6/10/201436.3236.8235.1836.0432,060
6/9/201437.2038.3935.2536.8052,684
6/6/201434.0137.6633.6937.1660,721
6/5/201431.3034.0631.3033.7427,657
6/4/201429.6731.3429.6731.3022,983
6/3/201430.7530.8930.1730.6583,153
6/2/201431.7631.7630.7130.8633,628
5/30/201432.0032.7531.2931.8758,205
5/29/201432.4532.5432.1132.1917,592
5/28/201432.1032.8232.1032.3615,099
5/27/201432.7533.3232.6233.0014,146
5/23/201433.0133.1131.9032.8232,331
5/22/201433.4533.4532.7532.9320,758
5/21/201433.8834.9633.2833.3729,557
5/20/201434.5234.5633.5333.5521,503
5/19/201434.9135.3034.5034.8128,663
5/16/201435.3235.4434.5335.3621,268
5/15/201435.1135.3834.5535.1823,506
5/14/201434.9535.7534.6735.4027,015
5/13/201435.7535.7634.6735.1633,584
5/12/201435.4535.8535.3635.6220,559
5/9/201434.9335.3233.5035.1519,122
5/8/201435.1735.3734.7534.8615,779
5/7/201434.7934.9334.3634.9119,044
5/6/201434.6234.8234.2034.5924,644
5/5/201434.7135.2234.2434.8925,750
5/2/201434.5834.9834.4834.7019,972
5/1/201435.4735.4734.3834.6226,721
4/30/201435.5235.9035.0835.6221,734
4/29/201436.5736.5735.2735.4527,627
4/28/201436.6036.8435.8236.4017,554
4/25/201436.7537.0336.5036.5118,319
4/24/201436.7037.4936.5237.0322,984
4/23/201436.7736.9936.5136.5121,874
4/22/201436.7537.0236.7436.9716,714
4/21/201435.5736.9035.1336.6325,111
4/17/201435.9536.2435.3535.8013,291
4/16/201435.8336.2635.0235.9516,557
4/15/201435.0935.7734.2835.6833,892
4/14/201435.5935.7534.9735.3528,535
4/11/201435.1135.5734.2835.2048,000
4/10/201436.0336.0335.2935.4754,382
4/9/201436.2536.3035.6635.9138,800
4/8/201435.8737.5135.8436.2924,633
4/7/201436.4036.5235.7736.1132,708
4/4/201438.7338.7336.4236.6332,601
4/3/201438.1738.4536.3637.7523,537
4/2/201437.5938.5037.5938.3926,480
4/1/201436.9637.9836.7137.7436,525
3/31/201436.6537.3436.6337.1035,105
3/28/201437.2737.4936.6036.7420,435
3/27/201437.5038.1237.2137.3228,060
3/26/201439.0939.4737.6537.7534,827
3/25/201439.9140.3439.4139.7523,311
3/24/201441.1441.1439.4040.2129,407
3/21/201440.0741.2039.6040.9861,454
3/20/201441.5742.6039.8240.1434,216
3/19/201441.6041.9240.9841.4943,086
3/18/201439.9041.1339.6940.4036,725
3/17/201440.5740.5739.2040.0034,003
3/14/201439.0840.6139.0239.8838,912
3/13/201437.6139.6937.6139.0282,711
3/12/201443.2143.2138.5039.2199,259
3/11/201443.4543.6943.2643.5028,926
3/10/201444.1444.1443.4643.7230,605
Trading Center