AEP Industries Inc $35.32

down -0.48


21/4/2014 11:06 AM  |  NASDAQ : AEPI  
Industries : Consumer Non-durables / Rubber & Plastics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEPI historical data

Date Open High Low Close Volume
4/17/201435.9536.2435.3535.8013,291
4/16/201435.8336.2635.0235.9516,557
4/15/201435.0935.7734.2835.6833,892
4/14/201435.5935.7534.9735.3528,535
4/11/201435.1135.5734.2835.2048,000
4/10/201436.0336.0335.2935.4754,382
4/9/201436.2536.3035.6635.9138,800
4/8/201435.8737.5135.8436.2924,633
4/7/201436.4036.5235.7736.1132,708
4/4/201438.7338.7336.4236.6332,601
4/3/201438.1738.4536.3637.7523,537
4/2/201437.5938.5037.5938.3926,480
4/1/201436.9637.9836.7137.7436,525
3/31/201436.6537.3436.6337.1035,105
3/28/201437.2737.4936.6036.7420,435
3/27/201437.5038.1237.2137.3228,060
3/26/201439.0939.4737.6537.7534,827
3/25/201439.9140.3439.4139.7523,311
3/24/201441.1441.1439.4040.2129,407
3/21/201440.0741.2039.6040.9861,454
3/20/201441.5742.6039.8240.1434,216
3/19/201441.6041.9240.9841.4943,086
3/18/201439.9041.1339.6940.4036,725
3/17/201440.5740.5739.2040.0034,003
3/14/201439.0840.6139.0239.8838,912
3/13/201437.6139.6937.6139.0282,711
3/12/201443.2143.2138.5039.2199,259
3/11/201443.4543.6943.2643.5028,926
3/10/201444.1444.1443.4643.7230,605
3/7/201444.0944.1843.3444.0520,425
3/6/201443.1644.7841.2043.7420,349
3/5/201445.0045.1443.0143.2523,086
3/4/201444.2245.8944.2244.9832,746
3/3/201442.4543.9542.3043.8945,278
2/28/201443.6543.7442.2242.6235,376
2/27/201443.1844.1142.7743.5733,875
2/26/201443.4243.7043.1443.4914,826
2/25/201443.1343.6542.6643.2144,095
2/24/201443.5543.7542.6143.2512,436
2/21/201443.8744.2643.0543.6176,616
2/20/201443.3844.4742.5343.8230,102
2/19/201442.9443.2542.8543.1543,475
2/18/201442.7143.3542.5343.2137,721
2/14/201443.6443.6442.6242.7945,361
2/13/201444.4444.4443.3443.6451,516
2/12/201444.2546.0043.6744.1953,157
2/11/201444.2245.5043.5544.9744,031
2/10/201444.4044.7644.0744.5734,595
2/7/201443.0244.9043.0244.5264,917
2/6/201441.4043.7841.4042.8182,309
2/5/201442.4443.4542.1242.3079,985
2/4/201442.0043.5041.2042.67136,234
2/3/201444.1244.1241.7241.8573,015
1/31/201444.0044.8743.6244.0473,724
1/30/201444.4845.0343.9444.5462,148
1/29/201445.1445.5744.0744.2237,226
1/28/201445.1045.7544.6245.3253,814
1/27/201445.5446.6343.7344.8575,375
1/24/201446.6947.2045.2745.6184,641
1/23/201447.0947.1746.5747.0546,928
1/22/201448.1848.2047.2147.4078,246
1/21/201449.3149.3147.3248.0979,393
1/17/201451.6052.0649.2549.2656,075
1/16/201451.9552.4250.9951.6395,088
1/15/201451.0653.2351.0651.91127,672
1/14/201450.5453.1350.5452.54110,152
1/13/201450.9751.2750.2650.7477,380
1/10/201450.4951.6149.7951.1179,744
1/9/201451.4651.8150.0650.44101,426
1/8/201452.4652.4650.7351.4163,323
1/7/201453.7154.0851.7752.6774,687
1/6/201454.8455.2953.0053.37109,247
1/3/201452.9954.8352.2954.7095,003
1/2/201452.6853.1851.4653.0467,374
12/31/201352.9454.3752.2552.8379,429
12/30/201350.3654.1050.3652.95131,095
12/27/201350.3850.8049.6750.5254,354
12/26/201350.5051.1949.6750.0074,414
12/24/201349.8550.6049.6649.9936,872
12/23/201349.5650.5549.2149.5988,070
12/20/201348.1649.3948.1649.3270,932
12/19/201348.2048.9047.8448.00103,429
12/18/201348.8749.5447.9048.5087,464
12/17/201348.8049.2048.2048.5599,770
12/16/201347.6948.5747.5547.81112,064
12/13/201349.1649.4348.0648.58115,504
12/12/201347.6049.0947.0548.62142,816
12/11/201347.5447.8446.2646.51143,506
12/10/201348.7749.1947.7047.89179,873
12/9/201350.8451.0248.8449.06153,974
12/6/201351.5153.4451.0251.03111,498
12/5/201350.6852.1549.8450.87185,996
12/4/201347.8548.9447.5447.92181,915
12/3/201348.8549.2048.1748.20238,335
12/2/201351.4751.4849.4749.60146,983
11/29/201350.8052.8750.7051.5689,554
11/27/201350.2451.0649.7050.92145,508
11/26/201350.8551.6650.1450.36136,496
11/25/201351.3852.3251.0351.14108,186
11/22/201352.2252.9051.4751.64116,099
Trading Center