AMERICAN PUBLIC EDUCATION $38.45

down -0.71


22/5/2013 04:22 PM  |  NASDAQ : APEI  |  Industries : Administrative and Support and Waste Management and Remediation Services / Other Support Services
Type:

APEI historical data

Date Open High Low Close Volume
5/22/2013 39.28 39.28 38.09 38.45 1287
5/21/2013 38.90 39.49 38.64 39.16 963
5/20/2013 38.51 38.99 38.17 38.99 2063
5/17/2013 38.29 38.77 37.88 38.51 2499
5/16/2013 35.92 38.50 35.92 37.90 1899
5/15/2013 37.03 38.77 36.80 38.07 2475
5/14/2013 36.05 37.06 35.93 37.02 2602
5/13/2013 35.94 36.06 35.57 35.89 1581
5/10/2013 33.90 35.99 33.61 35.77 3217
5/9/2013 33.84 34.59 33.38 34.11 1909
5/8/2013 32.85 33.90 32.59 33.76 3170
5/7/2013 32.31 32.72 32.02 32.57 3764
5/6/2013 32.51 32.59 32.24 32.35 1235
5/3/2013 32.38 32.71 32.38 32.44 1460
5/2/2013 32.42 32.46 31.95 32.08 3249
5/1/2013 33.51 33.51 32.36 32.36 1563
4/30/2013 33.67 33.67 33.32 33.53 1275
4/29/2013 33.87 33.87 33.56 33.63 1629
4/26/2013 33.85 33.85 33.52 33.72 1452
4/25/2013 33.56 34.10 33.25 33.83 1832
4/24/2013 33.53 33.63 33.30 33.38 1950
4/23/2013 33.52 33.84 33.20 33.67 1349
4/22/2013 33.24 33.33 32.99 33.27 966
4/19/2013 33.40 33.66 33.23 33.25 1062
4/18/2013 34.23 34.24 33.25 33.35 1331
4/17/2013 33.99 34.28 33.64 34.07 1980
4/16/2013 33.26 34.25 33.26 34.16 1348
4/15/2013 33.83 34.09 33.00 33.13 1639
4/12/2013 33.78 34.22 33.00 33.90 944
4/11/2013 33.32 33.97 33.01 33.82 1798
4/10/2013 33.25 33.73 33.17 33.27 3341
4/9/2013 33.38 33.52 33.18 33.26 1181
4/8/2013 33.80 33.80 33.04 33.29 1821
4/5/2013 33.93 34.50 33.52 33.78 821
4/4/2013 34.16 34.57 33.72 34.31 881
4/3/2013 34.60 35.06 33.90 34.10 2138
4/2/2013 35.00 35.13 34.27 34.45 4864
4/1/2013 34.55 35.03 34.13 34.99 4226
3/28/2013 34.69 35.22 34.15 34.89 1497
3/27/2013 34.50 34.92 33.99 34.61 1091
3/26/2013 35.01 35.01 34.37 34.66 1347
3/25/2013 35.77 36.41 34.90 35.10 2747
3/22/2013 34.60 35.73 34.60 35.43 4902
3/21/2013 33.88 35.35 33.61 34.00 4325
3/20/2013 31.70 35.34 31.50 34.21 9744
3/19/2013 31.78 31.79 31.34 31.62 2465
3/18/2013 31.52 32.03 31.50 31.80 1710
3/15/2013 31.65 32.09 31.59 31.63 2863
3/14/2013 30.08 31.61 30.06 31.58 1415
3/13/2013 30.40 31.26 30.01 30.14 3135
3/12/2013 29.97 31.00 29.82 30.22 5747
3/11/2013 30.38 30.64 29.20 30.58 4734
3/8/2013 32.40 33.69 29.57 30.10 8669
3/7/2013 32.21 33.14 32.13 32.29 1970
3/6/2013 32.72 33.48 31.98 32.21 3464
3/5/2013 33.25 33.91 32.38 32.53 6565
3/4/2013 36.24 36.24 32.98 33.30 3157
3/1/2013 36.52 37.23 35.00 36.20 8148
2/28/2013 38.71 39.25 38.39 38.92 1346
2/27/2013 38.04 39.01 37.92 38.50 728
2/26/2013 38.84 39.13 37.78 38.02 666
2/25/2013 41.28 41.29 38.64 38.78 622
2/22/2013 40.72 41.37 39.92 41.20 1648
2/21/2013 41.29 41.57 40.00 40.52 685
2/20/2013 41.65 42.17 41.13 41.33 1105
2/19/2013 40.16 41.55 40.00 41.49 815
2/15/2013 40.61 40.72 40.12 40.20 748
2/14/2013 40.32 40.86 40.32 40.37 477
2/13/2013 40.20 40.72 40.11 40.67 761
2/12/2013 39.90 40.26 39.89 40.26 575
2/11/2013 40.12 40.35 39.85 39.97 420
2/8/2013 39.97 40.63 39.42 40.23 897
2/7/2013 39.11 40.33 39.07 39.99 1783
2/6/2013 37.97 39.04 37.90 38.96 494
2/5/2013 38.32 38.67 38.01 38.20 574
2/4/2013 37.98 38.23 37.83 38.17 908
2/1/2013 38.64 38.99 37.98 38.23 994
1/31/2013 37.91 38.65 37.91 38.53 1387
1/30/2013 38.29 38.62 37.57 38.03 1546
1/29/2013 38.40 38.49 38.04 38.45 696
1/28/2013 38.09 38.43 37.94 38.40 822
1/25/2013 38.42 38.84 37.47 38.16 780
1/24/2013 37.54 38.46 37.13 38.37 503
1/23/2013 37.63 38.12 37.38 37.61 331
1/22/2013 37.58 37.68 37.04 37.60 622
1/18/2013 37.41 38.05 37.41 37.71 590
1/17/2013 37.49 38.11 37.14 37.54 484
1/16/2013 37.27 37.52 37.00 37.19 617
1/15/2013 37.23 37.86 37.11 37.46 611
1/14/2013 37.15 37.84 37.14 37.34 364
1/11/2013 37.03 37.42 36.80 37.24 875
1/10/2013 37.73 37.79 36.77 36.96 757
1/9/2013 36.86 37.84 36.74 37.73 1885
1/8/2013 37.00 37.29 36.75 37.03 1513
1/7/2013 37.59 37.92 36.34 36.90 791
1/4/2013 37.68 38.13 37.12 37.87 775
1/3/2013 36.90 37.89 36.66 37.49 864
1/2/2013 36.89 37.34 36.59 36.96 1987
12/31/2012 35.35 36.50 34.96 36.12 1215
12/28/2012 34.31 35.82 34.31 35.42 603
Marketplace
Trading Center