$109.72 -1.54 (%) AEP Industries Inc - NASDAQ

Sep. 29, 2016 | 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
9/28/2016111.36112.18111.06111.2656,108
9/27/2016111.27112.05111.08111.5935,024
9/26/2016111.69111.77110.87111.1163,746
9/23/2016111.23111.69110.35111.43135,382
9/22/2016111.77112.38111.16111.2965,674
9/21/2016109.92112.15109.92111.65103,151
9/20/2016110.40110.53109.24110.1845,387
9/19/2016109.40110.48109.40109.9253,450
9/16/2016109.70110.07108.71109.41123,802
9/15/2016108.55110.15108.55109.7047,478
9/14/2016109.60109.60108.19108.4964,322
9/13/2016108.88110.12108.63109.1586,570
9/12/2016108.08109.26106.61109.0466,930
9/9/2016110.10110.10108.04108.2078,332
9/8/2016111.60111.99110.01110.0667,973
9/7/2016110.93111.80110.34111.62142,759
9/6/2016108.92111.35108.91111.1594,787
9/2/2016110.93111.45110.52111.39192,169
9/1/2016110.55111.29110.18110.80150,698
8/31/2016110.60110.90110.29110.60161,482
8/30/2016110.58111.63110.11110.79131,840
8/29/2016110.21110.95109.80110.63361,187
8/26/2016111.14111.71110.06110.33239,722
8/25/2016107.12111.24107.12111.06675,102
8/24/201676.7077.3576.4776.9731,942
8/23/201675.7076.8275.3576.6422,914
8/22/201676.6377.7875.2675.9936,489
8/19/201677.5978.5076.7977.0820,954
8/18/201676.5077.9075.6677.8018,727
8/17/201676.4877.0075.7676.4434,804
8/16/201678.4979.3176.1376.2824,265
8/15/201677.2279.9277.0779.2980,551
8/12/201678.5478.5476.0176.8438,931
8/11/201678.4379.1877.6978.2735,815
8/10/201678.1278.4576.4978.2744,982
8/9/201678.1379.3677.8378.2627,261
8/8/201678.9679.9078.1279.3530,135
8/5/201679.1880.5077.5978.8636,067
8/4/201676.6479.4776.4678.0533,845
8/3/201677.7879.5176.3576.9639,139
8/2/201679.5780.2276.3479.7830,336
8/1/201680.2780.9078.4178.9834,175
7/29/201683.8185.7080.1080.4632,797
7/28/201685.6685.6683.4083.6624,310
7/27/201686.8586.8583.7585.6767,394
7/26/201685.7587.7785.7586.9736,802
7/25/201687.4187.5085.1285.7928,235
7/22/201686.0888.5385.7487.6546,847
7/21/201687.8689.2085.9886.6122,825
7/20/201687.0089.2587.0087.5117,500
7/19/201688.9588.9585.9386.7631,882
7/18/201691.2992.6288.1189.3732,992
7/15/201690.7591.8790.0990.6937,362
7/14/201692.3193.3589.2389.7652,474
7/13/201688.0292.8487.6592.06204,927
7/12/201688.1188.6086.8287.0243,510
7/11/201687.4390.9886.4687.67192,553
7/8/201686.0187.8186.0086.8717,964
7/7/201683.0386.5083.0385.5490,049
7/6/201684.2185.0482.1783.4357,896
7/5/201687.0787.5681.6583.4895,407
7/1/201679.7688.9179.7687.59176,885
6/30/201681.9581.9579.7780.4637,700
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center