$75.08 -4.92 (%) AEP Industries Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201680.0081.0975.0175.0842,365
2/4/201681.4183.5180.0080.0024,340
2/3/201683.5783.5781.3581.6720,000
2/2/201682.2184.5382.2182.6116,481
2/1/201683.3185.2081.5683.2024,894
1/29/201680.8284.6680.5084.6444,029
1/28/201682.8282.8280.0080.3818,871
1/27/201684.3884.3881.2082.1937,779
1/26/201677.6184.3374.5383.8571,687
1/25/201683.1183.4276.9377.5234,072
1/22/201679.6684.1478.9383.9943,260
1/21/201681.3082.3778.3778.7727,750
1/20/201673.8381.8973.0480.5068,073
1/19/201678.3878.3873.4974.8449,001
1/15/201675.2978.9373.4778.5257,545
1/14/201682.5082.5076.3377.5335,291
1/13/201676.2781.0776.2780.7944,939
1/12/201673.8375.8571.5575.7567,594
1/11/201675.9877.3671.9972.9245,575
1/8/201674.6177.0673.8074.8247,478
1/7/201673.3577.8573.3574.5020,810
1/6/201673.8577.5173.2277.4953,924
1/5/201673.8775.7271.4474.4056,220
1/4/201676.2376.2372.7673.1929,246
12/31/201576.6878.7575.8277.1569,887
12/30/201576.8278.2976.4777.2230,410
12/29/201580.0281.3776.5177.1528,293
12/28/201580.0680.1172.3078.9739,537
12/24/201579.6281.2878.8380.5520,975
12/23/201578.3679.5877.1678.988,824
12/22/201576.7377.9576.6377.9313,478
12/21/201579.4179.8575.6876.4030,687
12/18/201580.2481.3778.9379.0128,464
12/17/201583.0083.6580.1480.8014,664
12/16/201583.2683.3880.5082.7411,077
12/15/201580.8984.8680.3482.6136,662
12/14/201583.9185.1079.9180.5140,667
12/11/201582.6485.1881.5783.9235,968
12/10/201586.8888.3583.0983.6059,541
12/9/201587.0687.4084.9386.8422,316
12/8/201588.0690.0085.0086.7532,322
12/7/201592.8793.1588.1888.5322,392
12/4/201590.4593.9489.9093.2929,133
12/3/201590.9391.5989.1689.8921,646
12/2/201590.1792.3990.0090.6841,218
12/1/201591.2991.2988.1189.3517,107
11/30/201589.6192.0687.4491.1842,430
11/27/201588.9589.4887.5889.034,048
11/25/201590.0090.0088.0488.1611,032
11/24/201587.1190.0086.0889.6638,143
11/23/201585.6688.6584.6987.4333,531
11/20/201584.8986.9284.8985.4629,650
11/19/201585.2486.3183.1784.6047,191
11/18/201584.1285.0982.9884.9256,501
11/17/201586.1486.6583.3683.5435,758
11/16/201585.8987.2684.6885.5040,571
11/13/201583.6887.0683.6886.5157,927
11/12/201585.5487.0082.8983.0031,633
11/11/201587.8887.8885.3786.7241,074
11/10/201586.9487.8382.8586.8852,118
11/9/201586.2388.6785.9587.4748,134
11/6/201578.8786.6578.8786.34107,331
11/5/201579.6380.9678.2079.3551,343
11/4/201580.8781.5177.8480.0049,542
11/3/201584.0784.1779.7380.3048,910
11/2/201580.3484.4080.0084.0096,057
10/30/201581.0982.7079.8080.0043,672
10/29/201583.0884.0081.2281.2433,644
10/28/201581.2084.7181.2083.3063,526
10/27/201580.0083.6078.6381.5051,528
10/26/201579.5581.6878.8780.8151,020
10/23/201576.3681.5176.3679.9364,523
10/22/201574.7278.2374.4276.2767,003
10/21/201574.0074.6372.6374.1539,297
10/20/201574.8275.6672.3074.0655,555
10/19/201571.4575.5771.4375.1970,059
10/16/201570.0071.6469.7471.1644,822
10/15/201568.3270.4966.6069.8985,922
10/14/201569.7169.9067.2067.7459,761
10/13/201566.9570.4565.3570.2177,564
10/12/201568.3868.3865.0666.9662,917
10/9/201564.7669.6864.0068.1344,181
10/8/201564.6565.4862.7364.9171,345
10/7/201562.9265.3161.7564.6531,694
10/6/201562.3663.1660.3161.8862,733
10/5/201559.6962.5359.5662.3463,221
10/2/201558.3359.5557.7558.8053,679
10/1/201557.0159.2256.9358.7356,570
9/30/201557.0057.8855.9457.3341,400
9/29/201558.6158.8654.8256.2548,300
9/28/201559.4261.4857.9458.3843,386
9/25/201562.7863.7859.0959.2349,333
9/24/201563.8063.8061.8362.4847,614
9/23/201562.2665.0561.7564.0142,649
9/22/201561.4962.2961.1262.1723,044
9/21/201563.1064.6960.5261.4543,953
9/18/201564.0464.6962.5162.9667,050
9/17/201560.2366.0059.9464.8050,084
9/16/201558.8060.2456.7260.2346,115
9/15/201557.0258.9157.0158.7660,032
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center