Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegean Marine Petroleum Network (NY: ANW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 15.04 15.24 14.81 14.99 307,919 +0.21(+1.40%)
May 28, 2009 14.46 14.97 14.33 14.78 434,982 +0.42(+2.95%)
May 27, 2009 14.08 14.82 14.08 14.36 319,599 +0.39(+2.83%)
May 26, 2009 13.57 14.16 13.21 13.97 418,971 +0.10(+0.75%)
May 22, 2009 13.75 14.30 13.75 13.86 286,373 -0.03(-0.20%)
May 21, 2009 14.27 14.52 13.53 13.89 749,789 -0.78(-5.32%)
May 20, 2009 14.46 15.27 14.36 14.67 647,140 +0.47(+3.31%)
May 19, 2009 13.98 14.39 13.64 14.20 625,675 +0.09(+0.67%)
May 18, 2009 13.63 14.20 13.26 14.11 957,484 +0.66(+4.89%)
May 15, 2009 12.59 13.76 12.45 13.45 764,539 +1.00(+8.00%)
May 14, 2009 12.09 13.40 11.11 12.45 3,799,528 -1.41(-10.17%)
May 13, 2009 14.47 14.65 13.47 13.86 723,568 -0.94(-6.35%)
May 12, 2009 14.84 15.06 14.42 14.80 282,904 -0.05(-0.32%)
May 11, 2009 15.54 15.54 14.71 14.85 341,484 -0.74(-4.76%)
May 08, 2009 15.20 16.05 15.04 15.59 479,200 +0.53(+3.49%)
May 07, 2009 15.51 15.91 14.80 15.07 267,024 -0.24(-1.60%)
May 06, 2009 15.23 15.74 15.08 15.31 413,671 +0.19(+1.24%)
May 05, 2009 15.27 15.46 14.62 15.12 331,110 -0.39(-2.49%)
May 04, 2009 15.66 15.98 15.43 15.51 755,777 +1.04(+7.21%)
May 01, 2009 14.29 14.71 14.07 14.46 592,672 +0.23(+1.58%)
Apr 30, 2009 14.46 14.57 13.98 14.24 1,057,326 -0.06(-0.39%)
Apr 29, 2009 15.80 15.80 13.06 14.30 4,700,850 -1.64(-10.27%)
Apr 28, 2009 16.31 16.49 15.87 15.93 444,947 -0.38(-2.31%)
Apr 27, 2009 16.59 16.63 15.98 16.31 428,550 -0.65(-3.82%)
Apr 24, 2009 16.71 17.11 16.43 16.96 376,930 +0.35(+2.09%)
Apr 23, 2009 16.39 16.96 15.92 16.61 264,354 +0.11(+0.68%)
Apr 22, 2009 16.18 17.06 15.88 16.49 269,647 +0.36(+2.21%)
Apr 21, 2009 15.41 16.80 15.31 16.14 252,386 +0.48(+3.06%)
Apr 20, 2009 16.34 16.34 15.34 15.66 324,604 -1.11(-6.61%)
Apr 17, 2009 16.44 17.17 16.28 16.77 336,029 +0.40(+2.47%)
Apr 16, 2009 15.61 16.64 15.52 16.36 556,937 +0.88(+5.71%)
Apr 15, 2009 15.13 15.73 14.94 15.48 436,047 +0.21(+1.35%)
Apr 14, 2009 15.32 15.60 15.04 15.27 570,250 -0.05(-0.31%)
Apr 13, 2009 15.80 15.81 15.09 15.32 738,199 -0.63(-3.95%)
Apr 09, 2009 16.08 16.45 15.83 15.95 426,190 +0.29(+1.86%)
Apr 08, 2009 15.27 15.71 14.46 15.66 632,154 +0.16(+1.03%)
Apr 07, 2009 16.18 16.22 15.37 15.50 462,698 -1.23(-7.36%)
Apr 06, 2009 16.91 16.91 16.31 16.73 298,279 -0.37(-2.14%)
Apr 03, 2009 15.89 17.40 15.89 17.10 396,970 +1.38(+8.79%)
Apr 02, 2009 16.40 16.61 15.49 15.71 550,522 +0.16(+1.03%)
Apr 01, 2009 15.55 15.74 15.01 15.55 664,190 -0.19(-1.19%)
Mar 31, 2009 16.60 16.60 15.61 15.74 281,477 -0.67(-4.07%)
Mar 30, 2009 16.47 16.56 15.92 16.41 339,662 -1.37(-7.72%)
Mar 26, 2009 18.22 18.48 17.39 17.78 378,017 +0.13(+0.75%)
Mar 25, 2009 18.37 18.89 16.95 17.65 387,735 -0.73(-3.99%)
Mar 24, 2009 18.33 19.16 17.69 18.38 428,950 -0.34(-1.81%)
Mar 23, 2009 17.89 18.80 17.81 18.72 344,419 +1.82(+10.79%)
Mar 20, 2009 18.28 18.45 16.88 16.90 651,021 -0.54(-3.09%)
Mar 19, 2009 17.39 18.71 17.23 17.44 1,092,884 +0.37(+2.16%)
Mar 18, 2009 16.80 17.26 16.09 17.07 519,199 +0.15(+0.89%)
Mar 17, 2009 15.93 17.17 14.93 16.92 702,164 +1.53(+9.96%)
Mar 16, 2009 15.41 15.85 15.04 15.39 423,938 -0.23(-1.45%)
Mar 13, 2009 15.87 16.38 15.29 15.61 0 -0.24(-1.54%)
Mar 12, 2009 16.32 16.35 14.94 15.86 559,070 -0.46(-2.82%)
Mar 11, 2009 15.17 16.65 15.03 16.32 743,034 +1.11(+7.29%)
Mar 10, 2009 14.78 15.95 14.72 15.21 518,750 +0.55(+3.72%)
Mar 09, 2009 13.42 15.18 13.21 14.66 535,781 +1.18(+8.79%)
Mar 06, 2009 13.53 14.02 13.04 13.48 0 -0.12(-0.90%)
Mar 05, 2009 13.44 14.01 13.37 13.60 285,126 -0.43(-3.08%)
Mar 04, 2009 13.37 14.24 13.36 14.03 386,718 +0.59(+4.41%)
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.