$44.90 +3.50 (%) AEP Industries Inc - NASDAQ

Oct. 21, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center