AEP INDUSTRIES $83.40

down -1.03


22/5/2013 04:22 PM  |  NASDAQ : AEPI  |  Industries : Manufacturing / Plastics Product Manufacturing
Type:

AEPI historical data

Date Open High Low Close Volume
5/21/2013 84.74 85.22 84.21 84.43 79
5/20/2013 84.68 85.25 84.53 84.86 90
5/17/2013 84.88 85.35 84.40 84.80 173
5/16/2013 85.10 85.10 84.09 84.40 87
5/15/2013 83.79 84.58 83.79 84.33 152
5/14/2013 83.76 85.02 83.39 84.19 106
5/13/2013 82.89 83.65 82.35 83.23 100
5/10/2013 81.65 82.78 81.65 82.75 61
5/9/2013 80.80 81.84 80.80 81.32 148
5/8/2013 79.18 82.25 79.18 81.09 142
5/7/2013 79.11 79.58 78.95 79.50 76
5/6/2013 78.36 79.47 78.36 79.06 94
5/3/2013 77.51 78.91 77.40 78.52 129
5/2/2013 76.55 77.28 76.31 76.87 297
5/1/2013 76.93 78.43 76.25 76.70 359
4/30/2013 77.96 77.96 76.48 77.10 93
4/29/2013 75.42 76.44 75.05 76.24 52
4/26/2013 75.00 75.29 74.21 74.96 127
4/25/2013 75.12 76.01 74.47 74.94 130
4/24/2013 74.59 74.97 74.08 74.75 112
4/23/2013 72.88 74.21 72.88 74.07 115
4/22/2013 71.80 72.56 71.36 72.33 132
4/19/2013 70.78 72.24 69.69 71.80 368
4/18/2013 70.95 71.53 70.48 71.00 290
4/17/2013 70.74 71.72 70.14 71.18 232
4/16/2013 70.42 72.58 69.60 71.39 295
4/15/2013 69.81 70.82 69.10 70.15 501
4/12/2013 69.64 70.48 69.63 70.21 110
4/11/2013 69.40 70.29 69.13 69.62 98
4/10/2013 67.29 69.61 67.29 69.26 221
4/9/2013 67.55 68.04 67.26 67.26 140
4/8/2013 67.19 67.90 66.51 67.57 588
4/5/2013 67.72 68.63 66.74 67.20 389
4/4/2013 68.64 69.29 68.08 68.19 273
4/3/2013 70.49 70.73 68.77 68.79 493
4/2/2013 71.25 71.25 70.15 70.25 265
4/1/2013 71.81 71.97 70.66 70.82 269
3/28/2013 71.34 72.10 71.15 71.81 216
3/27/2013 71.50 72.38 71.41 71.56 373
3/26/2013 71.99 72.35 71.38 71.74 178
3/25/2013 71.66 72.50 70.72 71.57 310
3/22/2013 72.92 72.97 71.64 71.78 374
3/21/2013 72.21 72.91 71.45 72.59 268
3/20/2013 69.15 73.33 68.02 72.61 398
3/19/2013 73.32 73.50 71.89 72.58 581
3/18/2013 72.90 73.62 72.56 72.99 411
3/15/2013 75.62 75.62 72.87 73.01 620
3/14/2013 74.51 75.75 74.05 75.44 236
3/13/2013 75.00 75.30 74.53 74.77 284
3/12/2013 73.47 75.43 73.47 75.00 92
3/11/2013 72.10 73.30 72.10 73.22 164
3/8/2013 73.21 73.54 72.25 72.50 417
3/7/2013 72.33 73.41 72.00 72.50 259
3/6/2013 71.80 72.60 71.65 72.23 186
3/5/2013 71.39 72.08 71.23 71.40 326
3/4/2013 70.36 71.43 70.32 71.33 245
3/1/2013 70.61 71.49 70.14 70.60 344
2/28/2013 69.56 71.29 69.43 70.53 484
2/27/2013 67.27 69.99 67.07 69.57 543
2/26/2013 67.09 67.48 65.43 67.25 238
2/25/2013 66.09 66.93 65.99 66.33 235
2/22/2013 64.53 65.87 64.04 65.75 224
2/21/2013 62.91 64.29 62.91 64.09 418
2/20/2013 64.88 65.16 62.93 63.05 289
2/19/2013 64.98 65.04 64.39 65.04 124
2/15/2013 64.86 64.86 63.97 64.80 105
2/14/2013 64.65 64.65 64.10 64.35 101
2/13/2013 64.86 65.20 63.75 64.43 126
2/12/2013 64.68 64.90 63.22 64.70 86
2/11/2013 64.07 64.37 63.31 64.14 135
2/8/2013 64.90 64.90 64.01 64.20 203
2/7/2013 64.94 65.35 63.95 64.20 95
2/6/2013 65.13 65.57 64.88 65.01 198
2/5/2013 64.93 66.36 64.93 65.69 199
2/4/2013 64.51 65.60 64.51 64.98 266
2/1/2013 64.38 65.50 62.12 65.11 804
1/31/2013 64.63 64.86 64.05 64.38 404
1/30/2013 63.46 64.87 63.46 64.63 278
1/29/2013 61.97 63.78 60.79 63.41 929
1/28/2013 62.54 63.52 62.52 63.52 258
1/25/2013 63.18 63.55 62.72 63.00 238
1/24/2013 62.40 63.04 62.40 62.83 235
1/23/2013 60.76 62.54 60.76 61.86 208
1/22/2013 62.11 63.50 61.47 61.62 213
1/18/2013 61.56 62.20 61.19 61.61 270
1/17/2013 61.24 61.72 61.18 61.57 804
1/16/2013 61.12 61.64 60.66 61.34 105
1/15/2013 61.13 61.48 60.54 61.07 204
1/14/2013 61.40 61.69 60.76 61.10 241
1/11/2013 61.36 61.79 61.00 61.30 126
1/10/2013 61.44 61.65 60.48 61.12 225
1/9/2013 60.17 62.00 60.16 61.28 105
1/8/2013 59.57 60.43 59.28 59.79 178
1/7/2013 60.12 61.54 59.37 59.94 202
1/4/2013 60.73 61.05 59.25 60.69 345
1/3/2013 61.99 61.99 58.81 60.75 283
1/2/2013 60.97 61.93 60.67 61.61 352
12/31/2012 57.25 59.95 57.10 59.23 318
12/28/2012 57.27 57.95 56.12 57.45 103
12/27/2012 57.85 57.85 56.20 56.94 249
Marketplace
Trading Center