Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 9:45PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

AEP Industries Inc. (AEPI)

At 4:00PM ET: 38.28   0.49 (1.30%)

MORE ON AEPI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 38.13 38.69 37.69 38.28 33,300 38.28 30-Nov-09 36.85 37.95 36.10 37.79 44,600 37.79 27-Nov-09 36.95 38.18 36.58 37.00 9,400 37.00 25-Nov-09 38.08 38.78 37.55 37.99 22,800 37.99 24-Nov-09 37.93 38.32 36.55 38.07 22,900 38.07 23-Nov-09 38.62 39.72 37.32 37.80 30,100 37.80 20-Nov-09 38.37 38.44 37.87 38.08 23,300 38.08 19-Nov-09 38.93 39.19 37.25 38.71 52,700 38.71 18-Nov-09 39.03 39.69 37.74 39.18 45,300 39.18 17-Nov-09 39.58 39.58 38.03 38.91 41,400 38.91 16-Nov-09 37.72 39.90 37.72 39.21 57,500 39.21 13-Nov-09 36.87 38.61 36.76 37.33 55,700 37.33 12-Nov-09 36.88 38.89 36.48 36.87 52,700 36.87 11-Nov-09 36.53 37.53 36.37 36.82 39,300 36.82 10-Nov-09 34.25 36.93 33.56 35.99 145,800 35.99 9-Nov-09 34.25 35.26 34.17 34.28 44,900 34.28 6-Nov-09 34.09 34.43 33.46 34.17 14,600 34.17 5-Nov-09 33.53 34.61 32.78 34.39 31,600 34.39 4-Nov-09 34.27 34.70 33.22 33.22 20,600 33.22 3-Nov-09 34.56 34.75 33.76 34.30 77,400 34.30 2-Nov-09 34.93 35.04 33.75 34.86 26,200 34.86 30-Oct-09 35.86 36.21 34.76 34.88 61,800 34.88 29-Oct-09 35.65 36.25 35.01 36.05 25,800 36.05 28-Oct-09 36.35 36.37 35.45 35.57 29,600 35.57 27-Oct-09 36.58 37.40 36.00 36.56 33,000 36.56 26-Oct-09 37.65 37.93 36.21 36.38 76,100 36.38 23-Oct-09 38.60 38.80 37.57 37.76 48,800 37.76 22-Oct-09 37.64 38.62 37.25 38.60 11,000 38.60 21-Oct-09 38.52 38.88 37.31 37.58 42,900 37.58 20-Oct-09 38.87 39.04 38.41 38.60 16,600 38.60 19-Oct-09 38.84 39.19 37.98 38.95 41,900 38.95 16-Oct-09 38.63 39.13 38.18 38.58 33,600 38.58 15-Oct-09 38.39 38.93 38.06 38.65 23,600 38.65 14-Oct-09 38.06 38.77 37.97 38.48 32,700 38.48 13-Oct-09 37.11 37.83 37.11 37.65 25,800 37.65 12-Oct-09 37.78 38.19 36.96 37.23 47,400 37.23 9-Oct-09 38.69 38.81 37.64 38.22 30,800 38.22 8-Oct-09 38.90 39.42 38.49 38.64 77,100 38.64 7-Oct-09 39.22 39.92 38.52 38.87 36,300 38.87 6-Oct-09 38.94 39.87 38.52 39.56 45,400 39.56 5-Oct-09 36.55 39.03 36.29 38.86 33,600 38.86 2-Oct-09 37.39 38.25 36.35 36.61 48,000 36.61 1-Oct-09 39.91 41.35 37.34 37.47 81,100 37.47 30-Sep-09 41.47 41.47 39.50 39.90 34,600 39.90 29-Sep-09 40.64 41.79 40.43 41.32 27,300 41.32 28-Sep-09 39.49 41.60 38.89 40.64 28,100 40.64 25-Sep-09 39.60 39.60 38.65 39.19 32,900 39.19 24-Sep-09 40.48 41.22 39.01 39.60 22,200 39.60 23-Sep-09 41.10 41.59 40.53 40.53 21,600 40.53 22-Sep-09 41.62 41.97 40.79 41.24 37,000 41.24 21-Sep-09 41.25 42.00 40.57 41.25 45,800 41.25 18-Sep-09 39.95 42.38 39.35 41.23 74,300 41.23 17-Sep-09 40.23 40.96 39.70 39.90 32,700 39.90 16-Sep-09 40.00 40.80 39.55 40.16 42,500 40.16 15-Sep-09 39.32 40.06 39.05 40.06 29,600 40.06 14-Sep-09 39.06 39.74 39.01 39.58 29,900 39.58 11-Sep-09 40.40 40.40 39.42 39.76 17,300 39.76 10-Sep-09 39.79 39.93 39.02 39.84 38,200 39.84 9-Sep-09 39.50 40.40 39.20 39.96 85,300 39.96 8-Sep-09 38.51 40.39 37.89 39.92 50,800 39.92 4-Sep-09 37.56 38.29 37.43 38.18 20,800 38.18 3-Sep-09 36.38 38.33 36.03 37.78 22,100 37.78 2-Sep-09 37.56 37.82 36.36 36.95 23,800 36.95 1-Sep-09 37.91 39.54 37.50 37.74 22,800 37.74 31-Aug-09 37.88 38.50 37.37 38.31 38,500 38.31 28-Aug-09 40.00 40.99 37.96 38.07 237,400 38.07 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions