$50.11 -0.81 (%) AEP Industries Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEPI historical data

Date Open High Low Close Volume
1/30/201550.3552.3749.2950.1119,560
1/29/201551.1951.7450.3450.9211,331
1/28/201553.0753.0750.7250.9711,190
1/27/201552.5253.6152.1753.028,639
1/26/201554.0754.1752.6553.7212,795
1/23/201554.7755.0053.3254.676,825
1/22/201555.2756.7653.9454.8116,844
1/21/201555.6156.7255.1955.3017,405
1/20/201557.2957.6354.1555.4919,254
1/16/201555.4057.5955.4057.4832,086
1/15/201553.3057.2152.4055.5159,993
1/14/201553.5155.0852.6553.2711,678
1/13/201554.6054.9253.2553.7919,687
1/12/201554.1854.9153.7854.14102,882
1/9/201554.1754.7553.5154.4849,359
1/8/201555.5156.0453.2054.2119,444
1/7/201556.3956.3954.2155.7210,534
1/6/201556.1056.2053.7454.8710,796
1/5/201558.0058.0056.0556.1513,741
1/2/201558.2658.6057.5058.0032,084
12/31/201457.0558.7657.0558.1513,085
12/30/201457.9758.8856.1256.4718,785
12/29/201457.6658.6057.0257.955,912
12/26/201457.3258.1957.3257.754,691
12/24/201457.3157.5052.5057.309,149
12/23/201456.5658.1755.8056.989,722
12/22/201455.9057.3955.9056.3411,411
12/19/201454.6456.2454.0556.1541,356
12/18/201454.8056.9953.7854.8433,534
12/17/201455.0055.0051.2654.7511,741
12/16/201452.2854.7650.6951.8517,589
12/15/201454.7155.2652.0252.2121,067
12/12/201452.6754.9552.3054.1316,409
12/11/201452.4354.2252.1653.4019,697
12/10/201450.7452.5748.6952.1118,825
12/9/201448.3251.0147.6850.8524,270
12/8/201448.4649.3247.8148.8132,127
12/5/201447.6449.5047.6448.4927,022
12/4/201446.2948.0545.9247.7116,528
12/3/201445.6647.1645.6646.8911,110
12/2/201444.5746.4344.4046.2445,098
12/1/201443.4045.7443.4045.4413,215
11/28/201445.3145.5044.6844.734,604
11/26/201444.8445.7344.8445.615,298
11/25/201444.8845.2544.6044.919,506
11/24/201444.8544.8544.1844.544,042
11/21/201444.4544.4543.1544.1616,390
11/20/201443.9144.1243.1043.735,317
11/19/201444.6444.6443.8844.1016,108
11/18/201443.7344.9043.7244.587,727
11/17/201443.7344.2743.6343.684,129
11/14/201445.0245.6543.6744.2511,283
11/13/201445.6746.2844.8444.8611,856
11/12/201445.3746.4345.1045.8432,784
11/11/201445.5845.7545.0445.6313,949
11/10/201444.8845.2144.4145.0917,931
11/7/201445.4545.5044.6745.4811,311
11/6/201445.5945.9045.0145.7322,421
11/5/201446.2247.4845.2645.7336,223
11/4/201445.5046.5945.2446.0039,472
11/3/201445.8446.0045.4845.8318,338
10/31/201444.9648.6944.9245.99139,126
10/30/201444.3244.8944.0744.3338,064
10/29/201443.9744.4043.8244.3917,687
10/28/201443.9044.5143.3544.1917,615
10/27/201443.6943.8142.5043.1410,992
10/24/201443.9744.5542.9942.996,372
10/23/201444.4945.3043.4043.8717,616
10/22/201445.2945.8043.5443.8217,152
10/21/201441.8245.8441.3344.9034,676
10/20/201439.0541.4138.8541.4023,036
10/17/201440.2741.3638.8039.2625,521
10/16/201439.3940.7539.0539.6029,179
10/15/201440.3040.3038.0540.0733,363
10/14/201438.1440.6838.1239.6812,732
10/13/201436.9238.2536.2237.8113,977
10/10/201437.3537.8636.2036.9018,534
10/9/201439.1039.4536.3737.5221,831
10/8/201438.1539.4237.4238.9517,397
10/7/201438.6039.4837.4637.8112,097
10/6/201438.9641.3338.5038.8610,490
10/3/201437.3839.0437.3638.6619,135
10/2/201437.1237.5136.5537.0623,630
10/1/201437.9638.1436.6636.9718,793
9/30/201438.5838.9737.8537.8725,223
9/29/201439.1139.3738.4738.8311,271
9/26/201440.0940.7939.2039.3711,411
9/25/201440.1140.4640.0040.038,500
9/24/201440.7541.8140.3440.536,708
9/23/201440.2941.1740.1540.7016,042
9/22/201442.8143.0340.4140.5820,085
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center