American Public Education Inc $31.16

up +0.30


21/8/2014 04:00 PM  |  NASDAQ : APEI  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APEI historical data

Date Open High Low Close Volume
8/21/201430.9231.3930.6531.16136,755
8/20/201430.9531.0330.4330.8680,054
8/19/201431.7631.7630.9131.05123,314
8/18/201431.2732.0330.9331.66222,834
8/15/201430.2430.9330.0030.88287,087
8/14/201430.3530.5929.9430.00156,532
8/13/201430.1730.5530.0430.25189,941
8/12/201429.9030.6029.8130.15334,179
8/11/201429.9030.2529.7029.99310,893
8/8/201429.6329.9829.6029.76108,156
8/7/201429.7230.9329.1629.65239,213
8/6/201433.1033.1029.6629.71643,508
8/5/201434.7635.1234.1034.43100,986
8/4/201435.6535.6534.5134.9084,480
8/1/201435.8236.0135.3235.6554,330
7/31/201435.3736.1535.1935.7092,376
7/30/201435.9036.2435.3135.8491,671
7/29/201434.5435.9534.4435.73128,240
7/28/201434.5234.6133.5234.34120,644
7/25/201434.1235.2634.0534.6191,970
7/24/201434.5935.5034.2834.49159,250
7/23/201434.4534.9434.3234.5357,586
7/22/201433.1734.5633.1734.4886,465
7/21/201433.5033.7032.8633.0971,510
7/18/201433.3834.1133.3833.7362,004
7/17/201433.3834.0533.2133.4869,813
7/16/201433.8534.0133.4633.6645,545
7/15/201433.7533.9633.3133.6055,817
7/14/201433.7734.0233.4033.8860,169
7/11/201433.7833.7833.1033.4782,154
7/10/201433.8634.5833.6633.79107,418
7/9/201434.2434.7733.7134.55121,757
7/8/201434.4734.4733.6134.19103,893
7/7/201436.1936.1934.3634.54102,395
7/3/201435.2936.4735.2936.2249,226
7/2/201435.1735.9935.1435.2375,736
7/1/201434.5035.6434.3835.31104,106
6/30/201434.2734.8134.0034.38105,629
6/27/201433.7334.4833.4134.28209,192
6/26/201434.2934.2933.7033.9946,211
6/25/201433.4534.4033.4534.1960,071
6/24/201433.8034.2033.6133.6578,717
6/23/201434.1934.2333.6133.8886,801
6/20/201434.0934.3333.9634.07168,316
6/19/201434.9935.0133.7234.05171,035
6/18/201435.4735.4734.8935.0076,728
6/17/201435.3635.7035.2235.5459,735
6/16/201435.3435.6535.0935.5173,976
6/13/201434.7735.4934.7735.1286,148
6/12/201435.0835.3734.4334.67100,478
6/11/201435.3435.9734.9735.1265,102
6/10/201435.2535.8034.9835.59112,891
6/9/201434.6435.5034.4235.30549,533
6/6/201434.8934.9634.4634.59139,275
6/5/201434.4635.1934.2434.70314,895
6/4/201434.0434.7333.7034.4893,878
6/3/201434.4934.8133.7834.11113,650
6/2/201435.5335.5334.4134.70143,258
5/30/201435.4635.4634.9335.34106,930
5/29/201435.7435.7434.8635.2991,810
5/28/201435.6735.6734.5835.48103,972
5/27/201435.9036.1735.4535.7872,553
5/23/201435.5335.6234.9635.5087,788
5/22/201436.1136.3634.9135.44128,799
5/21/201436.3336.7535.7736.2268,467
5/20/201436.2336.4135.4536.0896,146
5/19/201436.1436.5836.1136.4169,683
5/16/201435.5336.3935.2736.3757,348
5/15/201435.2035.7634.4935.59117,682
5/14/201436.9337.6735.3235.4998,721
5/13/201437.6737.9836.5636.97157,835
5/12/201436.6338.0036.3537.87144,883
5/9/201433.4436.9733.4236.70226,787
5/8/201433.9035.0033.1833.43144,500
5/7/201434.1434.3733.2834.1088,181
5/6/201434.7234.7633.5733.94123,389
5/5/201435.2135.3534.7234.92112,271
5/2/201434.2635.5234.2635.2880,083
5/1/201434.6435.1333.8634.3393,726
4/30/201433.7034.6833.3534.60102,062
4/29/201433.6434.6633.4733.9294,039
4/28/201433.8435.1933.0033.40103,542
4/25/201434.7635.0733.7433.86108,162
4/24/201435.2335.4634.7334.8567,202
4/23/201435.2635.4034.8935.0175,082
4/22/201435.1435.5134.9235.3268,634
4/21/201434.5135.1834.4035.0362,583
4/17/201433.7134.8133.7134.5185,957
4/16/201433.2234.0632.7633.85114,075
4/15/201433.2733.3732.5132.95105,697
4/14/201433.4433.8932.8533.2498,193
4/11/201433.2433.7632.7833.24112,233
4/10/201434.6734.8333.3933.54119,914
4/9/201434.3734.7033.7534.6093,858
4/8/201434.0034.6233.7934.29222,826
4/7/201434.8134.8534.0134.04227,896
4/4/201435.7335.7334.8634.97519,991
4/3/201435.8335.8335.0035.49271,167
4/2/201435.3535.8435.0535.74195,807
4/1/201435.2035.7334.7535.42204,776
Trading Center