$81.01 -0.70 (%) AEP Industries Inc - NASDAQ

Jun. 30, 2016 | 11:49 AM

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
6/29/201681.6283.9180.2181.7174,846
6/28/201682.6794.9178.4681.23167,681
6/27/201683.5383.5380.7181.9167,291
6/24/201682.3385.4982.3383.7557,632
6/23/201684.4086.1383.8685.1867,748
6/22/201683.5785.8182.9583.9829,391
6/21/201684.5185.9182.2583.2081,829
6/20/201679.7784.3277.9083.2955,790
6/17/201679.8681.9776.0078.9278,849
6/16/201677.8581.9076.1580.0173,823
6/15/201679.0280.4077.5179.7571,969
6/14/201674.8380.6874.6478.7079,048
6/13/201674.5176.5073.8174.8032,874
6/10/201665.7775.4765.7774.97129,438
6/9/201663.8172.2763.8167.90155,588
6/8/201661.8963.4461.3263.2224,556
6/7/201662.4963.1060.4662.4223,267
6/6/201660.5962.7359.7162.7318,095
6/3/201660.3061.4960.0160.0119,097
6/2/201659.8261.7059.8161.2320,832
6/1/201659.8961.0359.1860.2014,184
5/31/201659.2560.6958.9060.0113,401
5/27/201659.3359.8558.0059.2924,509
5/26/201659.5060.1258.4259.0413,159
5/25/201662.1262.8559.9860.1712,659
5/24/201660.3162.5760.0161.6920,701
5/23/201660.7362.1560.0061.7017,023
5/20/201658.7760.8157.9960.6024,189
5/19/201657.4258.9656.8958.6814,113
5/18/201657.2458.8757.2458.0918,198
5/17/201658.5159.8657.2957.7056,030
5/16/201660.2460.2458.2458.7515,297
5/13/201659.9460.9359.5260.619,397
5/12/201660.6560.7958.6960.099,138
5/11/201662.1262.1260.4060.418,605
5/10/201663.0763.0761.9962.2714,592
5/9/201660.0661.4160.0661.1515,684
5/6/201662.1662.4560.8761.3616,815
5/5/201662.2762.8661.9162.438,037
5/4/201662.5363.1560.8862.0719,571
5/3/201663.7363.7361.9063.1115,518
5/2/201664.5264.5262.6664.187,864
4/29/201662.4962.8161.6161.6316,643
4/28/201664.6570.6162.9763.029,888
4/27/201665.0765.5363.0165.1013,431
4/26/201662.7465.4162.6165.3814,773
4/25/201664.4764.4762.2162.7519,228
4/22/201664.1465.3563.4564.8611,705
4/21/201666.5466.5563.5064.4820,820
4/20/201665.7967.0965.7966.8617,513
4/19/201665.9466.4165.0065.7715,936
4/18/201663.4366.1263.1765.9824,335
4/15/201662.7463.9862.7463.7514,633
4/14/201662.5063.4862.4763.1211,144
4/13/201662.5663.3361.2263.1321,853
4/12/201663.5363.6162.1662.7710,909
4/11/201661.4463.1261.4462.6618,782
4/8/201661.2962.9360.1061.4120,347
4/7/201661.3261.6660.1360.6419,848
4/6/201662.0062.5661.4561.6118,899
4/5/201664.2864.5962.2962.4323,897
4/4/201664.9265.4563.6265.0929,176
4/1/201665.6465.9065.2865.3814,233
3/31/201666.9067.3665.8166.0035,641
3/30/201666.9767.0966.3666.8629,298
3/29/201664.0866.9963.7666.6423,939
3/28/201664.5265.3963.2063.9421,446
3/24/201665.5765.5764.0764.5216,124
3/23/201665.4066.4864.6765.2633,896
3/22/201666.9767.7064.9966.1031,111
3/21/201665.5067.8065.2367.0841,525
3/18/201670.7070.7064.6465.1369,003
3/17/201667.0571.5865.3870.7791,589
3/16/201668.7568.9664.3866.5668,110
3/15/201672.4173.3969.2769.4718,204
3/14/201672.3074.3371.5273.8012,443
3/11/201675.0176.8964.8672.48100,683
3/10/201679.5079.5071.7273.5047,441
3/9/201678.8479.8677.0079.8210,192
3/8/201678.1179.6277.8279.1820,748
3/7/201680.0080.0077.4378.5918,422
3/4/201677.4381.5677.2580.5811,229
3/3/201676.5778.4975.2878.2626,218
3/2/201678.0078.8174.7376.9941,010
3/1/201679.0479.8678.0178.509,532
2/29/201679.1479.9578.0578.7140,948
2/26/201678.0979.6077.8178.9115,462
2/25/201679.0079.0076.9678.2614,286
2/24/201674.9479.2574.5078.9824,529
2/23/201676.8577.6274.7675.1626,592
2/22/201677.8578.2376.3676.6415,377
2/19/201675.1377.4574.1976.9716,488
2/18/201675.3876.6173.2575.0644,254
2/17/201676.2278.7973.4974.6832,330
2/16/201678.1778.7275.6375.9427,171
2/12/201674.3176.9674.2476.9418,687
2/11/201676.0276.5873.3973.7016,513
2/10/201681.0881.7476.6576.7218,535
2/9/201674.8480.1574.8479.6332,258
2/8/201674.9977.6572.2374.9225,580
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center