$48.99 -1.00 (%) AEP Industries Inc - NASDAQ

May. 28, 2015 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEPI historical data

Date Open High Low Close Volume
5/27/201550.2351.2549.3449.995,126
5/26/201549.8052.0049.8049.897,012
5/22/201550.2050.6447.9949.7925,847
5/21/201551.0051.9050.1050.108,503
5/20/201550.8051.3150.2150.817,119
5/19/201552.2952.6950.8051.079,988
5/18/201551.3052.8151.3052.436,767
5/15/201552.9953.0752.4452.753,720
5/14/201552.9054.0052.5153.004,998
5/13/201553.0254.3052.2052.217,616
5/12/201552.1652.4051.6252.407,050
5/11/201552.3653.0051.9153.003,683
5/8/201552.9053.1850.7852.457,980
5/7/201551.1352.2051.1352.152,727
5/6/201550.5051.6950.5051.033,945
5/5/201551.0151.0147.7450.0038,787
5/4/201550.1051.0049.5950.0910,030
5/1/201549.7550.5949.7550.265,191
4/30/201552.3452.3449.4650.1012,057
4/29/201552.8153.4751.5951.8511,110
4/28/201552.6653.3052.3152.488,242
4/27/201554.7654.8052.0052.7011,885
4/24/201552.6054.4152.6053.945,694
4/23/201552.4053.0051.8253.009,843
4/22/201554.9854.9853.4153.4510,621
4/21/201556.0056.0054.9555.446,289
4/20/201556.2056.2055.3555.7312,749
4/17/201556.0857.2154.9355.508,083
4/16/201555.7457.2655.7056.5414,330
4/15/201557.7358.1056.1056.308,227
4/14/201559.7159.7157.2257.9412,888
4/13/201557.8060.6457.8059.0237,148
4/10/201557.5457.9557.5457.732,193
4/9/201557.9357.9356.8857.642,741
4/8/201556.4256.8955.6156.7411,667
4/7/201556.2256.5555.3656.1412,614
4/6/201555.9556.3855.3555.808,982
4/2/201557.3057.3055.6556.287,448
4/1/201555.7458.6855.3356.7315,867
3/31/201555.3855.3852.9255.0410,179
3/30/201552.8555.7852.5055.7811,199
3/27/201551.5153.5851.5153.509,803
3/26/201552.8953.3251.3151.4514,298
3/25/201553.8153.8952.4252.607,333
3/24/201554.3255.2052.9654.1013,519
3/23/201553.3554.5852.9854.0212,961
3/20/201553.6654.0851.0153.5721,804
3/19/201552.7653.6652.7653.3013,593
3/18/201552.4653.9551.9553.3919,869
3/17/201550.5052.5649.9752.5427,355
3/16/201549.5052.1549.1950.5826,747
3/13/201545.6549.0345.0948.7422,532
3/12/201535.2050.1135.2045.5557,420
3/11/201549.2250.3048.4149.7212,220
3/10/201549.6650.4948.3849.149,126
3/9/201550.0450.7049.4650.2612,294
3/6/201549.6350.4549.6349.654,868
3/5/201551.1252.0549.5249.9112,344
3/4/201550.9751.6749.7151.2417,590
3/3/201550.0551.9850.0551.5316,716
3/2/201550.3650.6250.0150.3512,979
2/27/201552.0052.4549.7750.6658,585
2/26/201551.6852.7551.3352.407,789
2/25/201550.9851.6650.5151.274,215
2/24/201550.0251.9050.0251.8212,187
2/23/201551.2051.4549.7349.967,479
2/20/201551.1751.6751.0251.325,994
2/19/201551.4051.7050.6251.037,080
2/18/201551.0451.9551.0451.3526,705
2/17/201551.9051.9350.1951.047,632
2/13/201550.1351.6649.6549.718,496
2/12/201550.1650.4349.1650.0119,624
2/11/201549.7750.5449.4450.0114,307
2/10/201551.4751.7949.8550.7510,680
2/9/201551.4752.0350.7450.9311,853
2/6/201551.4952.4951.1151.4422,551
2/5/201550.7552.7449.7851.8927,366
2/4/201550.6052.5150.5951.6560,977
2/3/201550.3750.7048.4050.1516,496
2/2/201550.2251.7350.2250.3610,943
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center