$117.35 0.00 (%) AEP Industries Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEPI historical data

Date Open High Low Close Volume
12/7/2016117.50118.05117.20117.3516,010
12/6/2016115.80117.70115.80117.3511,733
12/5/2016116.55116.95116.00116.3015,240
12/2/2016116.00116.95115.65116.5515,916
12/1/2016117.75117.80114.05116.1518,163
11/30/2016117.75118.55115.35117.8553,920
11/29/2016113.70118.10113.70117.8577,147
11/28/2016113.75114.10112.75113.1013,192
11/25/2016113.50114.45112.55113.6014,775
11/23/2016113.05114.60113.05113.3021,035
11/22/2016113.40113.65112.98113.6517,210
11/21/2016113.25114.00112.85113.6014,506
11/18/2016112.70113.35112.65112.8524,539
11/17/2016113.55113.85113.05113.0514,082
11/16/2016112.70113.40112.35113.0024,333
11/15/2016112.45112.80111.25112.7027,861
11/14/2016112.45114.87111.25111.9532,808
11/11/2016110.85111.95110.60111.7033,200
11/10/2016113.65113.75110.35110.4044,163
11/9/2016110.55113.45110.55113.1028,800
11/8/2016109.90111.50109.75111.4052,546
11/7/2016109.95110.25109.50109.9562,793
11/4/2016108.95109.65108.80108.8520,690
11/3/2016108.55109.60108.55109.2056,460
11/2/2016109.70110.10108.40108.8554,166
11/1/2016109.55109.75109.20109.5014,540
10/31/2016108.80110.25108.80109.55104,066
10/28/2016108.40109.80108.40109.1029,873
10/27/2016109.05109.70108.85109.1558,516
10/26/2016110.60110.80109.10109.2037,968
10/25/2016112.45112.55111.25111.4015,351
10/24/2016111.65113.05111.40112.6048,874
10/21/2016111.35112.25109.80111.9054,638
10/20/2016112.15112.30111.25111.9048,946
10/19/2016111.05112.25111.05111.9530,536
10/18/2016111.10111.40110.80111.3518,563
10/17/2016111.10111.10110.25110.6036,914
10/14/2016109.66110.73109.66110.4113,183
10/13/2016109.53110.53108.91109.5627,726
10/12/2016108.73110.20108.62109.8330,560
10/11/2016108.02108.91108.02108.7058,804
10/10/2016109.00109.29108.47109.1052,248
10/7/2016109.46109.46108.31108.4451,325
10/6/2016108.87109.25108.54109.0034,127
10/5/2016107.96109.16107.96108.7524,907
10/4/2016108.62109.30107.47107.9633,019
10/3/2016109.69109.69107.68108.6135,774
9/30/2016110.27110.27108.71109.3749,571
9/29/2016111.44111.44109.63109.7252,078
9/28/2016111.36112.18111.06111.2656,108
9/27/2016111.27112.05111.08111.5935,024
9/26/2016111.69111.77110.87111.1163,746
9/23/2016111.23111.69110.35111.43135,382
9/22/2016111.77112.38111.16111.2965,674
9/21/2016109.92112.15109.92111.65103,151
9/20/2016110.40110.53109.24110.1845,387
9/19/2016109.40110.48109.40109.9253,450
9/16/2016109.70110.07108.71109.41123,802
9/15/2016108.55110.15108.55109.7047,478
9/14/2016109.60109.60108.19108.4964,322
9/13/2016108.88110.12108.63109.1586,570
9/12/2016108.08109.26106.61109.0466,930
9/9/2016110.10110.10108.04108.2078,332
9/8/2016111.60111.99110.01110.0667,973
9/7/2016110.93111.80110.34111.62142,759
9/6/2016108.92111.35108.91111.1594,787
9/2/2016110.93111.45110.52111.39192,169
9/1/2016110.55111.29110.18110.80150,698
8/31/2016110.60110.90110.29110.60161,482
8/30/2016110.58111.63110.11110.79131,840
8/29/2016110.21110.95109.80110.63361,187
8/26/2016111.14111.71110.06110.33239,722
8/25/2016107.12111.24107.12111.06675,102
8/24/201676.7077.3576.4776.9731,942
8/23/201675.7076.8275.3576.6422,914
8/22/201676.6377.7875.2675.9936,489
8/19/201677.5978.5076.7977.0820,954
8/18/201676.5077.9075.6677.8018,727
8/17/201676.4877.0075.7676.4434,804
8/16/201678.4979.3176.1376.2824,265
8/15/201677.2279.9277.0779.2980,551
8/12/201678.5478.5476.0176.8438,931
8/11/201678.4379.1877.6978.2735,815
8/10/201678.1278.4576.4978.2744,982
8/9/201678.1379.3677.8378.2627,261
8/8/201678.9679.9078.1279.3530,135
8/5/201679.1880.5077.5978.8636,067
8/4/201676.6479.4776.4678.0533,845
8/3/201677.7879.5176.3576.9639,139
8/2/201679.5780.2276.3479.7830,336
8/1/201680.2780.9078.4178.9834,175
7/29/201683.8185.7080.1080.4632,797
7/28/201685.6685.6683.4083.6624,310
7/27/201686.8586.8583.7585.6767,394
7/26/201685.7587.7785.7586.9736,802
7/25/201687.4187.5085.1285.7928,235
7/22/201686.0888.5385.7487.6546,847
7/21/201687.8689.2085.9886.6122,825
7/20/201687.0089.2587.0087.5117,500
7/19/201688.9588.9585.9386.7631,882
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center