$64.18 +2.55 (%) AEP Industries Inc - NASDAQ

May. 2, 2016 | 04:00 PM

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
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
2/5/201680.0081.0975.0175.0842,365
2/4/201681.4183.5180.0080.0024,340
2/3/201683.5783.5781.3581.6720,000
2/2/201682.2184.5382.2182.6116,481
2/1/201683.3185.2081.5683.2024,894
1/29/201680.8284.6680.5084.6444,029
1/28/201682.8282.8280.0080.3818,871
1/27/201684.3884.3881.2082.1937,779
1/26/201677.6184.3374.5383.8571,687
1/25/201683.1183.4276.9377.5234,072
1/22/201679.6684.1478.9383.9943,260
1/21/201681.3082.3778.3778.7727,750
1/20/201673.8381.8973.0480.5068,073
1/19/201678.3878.3873.4974.8449,001
1/15/201675.2978.9373.4778.5257,545
1/14/201682.5082.5076.3377.5335,291
1/13/201676.2781.0776.2780.7944,939
1/12/201673.8375.8571.5575.7567,594
1/11/201675.9877.3671.9972.9245,575
1/8/201674.6177.0673.8074.8247,478
1/7/201673.3577.8573.3574.5020,810
1/6/201673.8577.5173.2277.4953,924
1/5/201673.8775.7271.4474.4056,220
1/4/201676.2376.2372.7673.1929,246
12/31/201576.6878.7575.8277.1569,887
12/30/201576.8278.2976.4777.2230,410
12/29/201580.0281.3776.5177.1528,293
12/28/201580.0680.1172.3078.9739,537
12/24/201579.6281.2878.8380.5520,975
12/23/201578.3679.5877.1678.988,824
12/22/201576.7377.9576.6377.9313,478
12/21/201579.4179.8575.6876.4030,687
12/18/201580.2481.3778.9379.0128,464
12/17/201583.0083.6580.1480.8014,664
12/16/201583.2683.3880.5082.7411,077
12/15/201580.8984.8680.3482.6136,662
12/14/201583.9185.1079.9180.5140,667
12/11/201582.6485.1881.5783.9235,968
12/10/201586.8888.3583.0983.6059,541
12/9/201587.0687.4084.9386.8422,316
12/8/201588.0690.0085.0086.7532,322
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center