AEP Industries Inc $42.84

down -1.39


19/9/2014 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
9/19/201444.2544.4942.7242.8425,026
9/18/201444.2545.6444.0144.238,286
9/17/201442.6244.0042.6243.7514,897
9/16/201443.0343.5142.4142.8015,362
9/15/201443.2144.1643.0243.2835,888
9/12/201444.2344.2343.2043.509,383
9/11/201444.0845.1043.8744.6621,623
9/10/201445.3545.3543.6244.0513,102
9/9/201445.2045.4143.6644.2431,207
9/8/201445.3246.4644.9745.4211,425
9/5/201446.1046.8145.5345.7610,548
9/4/201445.5047.1545.4146.1627,978
9/3/201444.6745.5044.6745.5020,030
9/2/201442.6544.4842.3544.3449,516
8/29/201442.2642.7842.2342.3540,355
8/28/201441.7242.4041.4042.3615,553
8/27/201441.2641.5941.0341.3529,635
8/26/201440.8041.2540.7941.1519,250
8/25/201441.0141.0940.7040.7810,377
8/22/201440.8141.0940.5940.847,598
8/21/201440.9641.0340.7840.9913,213
8/20/201440.8841.1940.7740.8119,128
8/19/201441.0141.0740.8640.9410,596
8/18/201441.1941.1940.8640.9718,712
8/15/201441.2741.2740.7340.8113,175
8/14/201440.7741.1040.6040.9439,106
8/13/201440.6740.9140.5240.7713,489
8/12/201440.6141.2740.4340.6122,681
8/11/201440.8441.3240.6040.617,208
8/8/201441.0641.6240.5940.8338,090
8/7/201441.3441.4940.4040.9017,380
8/6/201440.6141.8540.1441.5014,303
8/5/201440.6141.1040.2840.8014,905
8/4/201440.4141.5640.0440.6026,639
8/1/201440.4840.8640.0640.3227,622
7/31/201440.1141.2339.7640.7559,896
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
Trading Center