Indicators

American Public Education (NQ: APEI )

13.82 -0.01 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.64	32.23	30.87	32.03	134,083	+0.46(+1.46%)
Nov 27, 2009	31.81	32.15	31.55	31.57	40,231	-0.62(-1.93%)
Nov 25, 2009	32.34	32.59	32.05	32.19	35,525	-0.18(-0.56%)
Nov 24, 2009	32.71	32.71	31.78	32.37	122,239	-0.43(-1.31%)
Nov 23, 2009	32.43	32.87	32.38	32.80	51,707	+0.66(+2.05%)
Nov 20, 2009	32.18	32.61	31.95	32.14	92,473	-0.24(-0.74%)
Nov 19, 2009	33.51	33.51	32.33	32.38	149,571	-1.33(-3.95%)
Nov 18, 2009	34.48	34.48	33.51	33.71	53,665	-0.59(-1.72%)
Nov 17, 2009	33.75	34.39	33.27	34.30	123,227	+0.52(+1.54%)
Nov 16, 2009	33.24	34.50	33.00	33.78	206,015	+0.65(+1.96%)
Nov 13, 2009	32.80	33.13	32.66	33.13	159,766	+0.20(+0.61%)
Nov 12, 2009	32.85	33.08	32.70	32.93	173,524	+0.08(+0.24%)
Nov 11, 2009	32.96	33.19	32.60	32.85	225,083	+0.12(+0.37%)
Nov 10, 2009	33.35	33.59	32.51	32.73	263,735	-0.66(-1.98%)
Nov 09, 2009	34.21	34.48	31.83	33.39	442,113	-0.58(-1.71%)
Nov 06, 2009	34.24	35.03	33.24	33.97	436,745	+1.44(+4.43%)
Nov 05, 2009	32.15	33.24	31.96	32.53	409,580	+0.61(+1.91%)
Nov 04, 2009	32.32	32.63	31.76	31.92	208,021	-0.33(-1.02%)
Nov 03, 2009	31.99	32.42	31.65	32.25	136,306	+0.04(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.