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 30, 2014 9.843 9.891 9.651 9.728 85,842 -0.09(-0.88%)
May 29, 2014 9.728 9.872 9.613 9.815 105,803 +0.12(+1.19%)
May 28, 2014 9.642 9.824 9.515 9.699 250,188 +0.01(+0.10%)
May 27, 2014 10.08 10.11 9.670 9.690 740,606 -0.27(-2.70%)
May 23, 2014 9.805 9.959 9.959 9.959 160,362 +0.23(+2.37%)
May 22, 2014 9.603 9.939 9.574 9.728 255,116 +0.38(+4.11%)
May 21, 2014 9.123 9.411 9.123 9.344 205,831 +0.23(+2.53%)
May 20, 2014 9.133 9.142 8.950 9.113 118,100 -0.06(-0.63%)
May 19, 2014 8.893 9.277 8.893 9.171 87,544 +0.23(+2.58%)
May 16, 2014 8.768 8.941 8.624 8.941 142,176 +0.13(+1.53%)
May 15, 2014 8.816 8.873 8.585 8.806 81,530 -0.07(-0.76%)
May 14, 2014 8.845 8.912 8.758 8.873 121,746 +0.07(+0.76%)
May 13, 2014 8.893 8.893 8.710 8.806 73,302 -0.12(-1.40%)
May 12, 2014 8.624 8.931 8.585 8.931 60,585 +0.34(+3.91%)
May 09, 2014 8.595 8.662 8.499 8.595 76,201 +0.00(+0.00%)
May 08, 2014 8.787 8.854 8.576 8.595 56,466 -0.19(-2.19%)
May 07, 2014 8.893 8.917 8.701 8.787 67,179 -0.04(-0.44%)
May 06, 2014 8.797 8.969 8.739 8.825 77,173 +0.05(+0.55%)
May 05, 2014 8.720 8.883 8.701 8.777 74,174 -0.03(-0.33%)
May 02, 2014 8.835 8.902 8.681 8.806 88,811 +0.01(+0.11%)
May 01, 2014 8.825 9.085 8.768 8.797 72,284 -0.07(-0.76%)
Apr 30, 2014 8.624 8.912 8.556 8.864 57,256 +0.16(+1.88%)
Apr 29, 2014 8.681 8.806 8.643 8.701 123,073 +0.04(+0.44%)
Apr 28, 2014 8.672 8.768 8.528 8.662 109,959 -0.04(-0.44%)
Apr 25, 2014 8.989 8.989 8.643 8.701 57,675 -0.27(-3.00%)
Apr 24, 2014 9.142 9.181 8.873 8.969 63,796 -0.13(-1.48%)
Apr 23, 2014 8.902 9.171 8.845 9.104 77,622 +0.22(+2.49%)
Apr 22, 2014 8.845 9.008 8.806 8.883 184,690 +0.03(+0.33%)
Apr 21, 2014 8.864 8.929 8.761 8.854 98,190 +0.01(+0.11%)
Apr 17, 2014 8.912 8.845 8.845 8.845 110,066 -0.11(-1.18%)
Apr 16, 2014 9.065 9.113 8.873 8.950 68,108 -0.02(-0.21%)
Apr 15, 2014 9.162 9.190 8.806 8.969 59,175 -0.19(-2.10%)
Apr 14, 2014 9.075 9.248 8.979 9.162 78,448 +0.20(+2.25%)
Apr 11, 2014 8.739 9.104 8.710 8.960 161,618 +0.13(+1.52%)
Apr 10, 2014 9.306 9.306 8.777 8.825 222,900 -0.46(-4.96%)
Apr 09, 2014 9.258 9.344 9.104 9.286 70,688 +0.03(+0.31%)
Apr 08, 2014 9.219 9.296 9.171 9.258 84,313 +0.09(+0.94%)
Apr 07, 2014 9.469 9.469 8.941 9.171 165,108 -0.34(-3.54%)
Apr 04, 2014 9.709 9.747 9.459 9.507 96,411 -0.12(-1.30%)
Apr 03, 2014 9.709 9.795 9.526 9.632 180,804 -0.11(-1.08%)
Apr 02, 2014 9.680 9.795 9.670 9.738 60,932 +0.06(+0.60%)
Apr 01, 2014 9.430 9.805 9.430 9.680 238,521 +0.21(+2.23%)
Mar 31, 2014 9.507 9.613 9.450 9.469 92,261 +0.06(+0.61%)
Mar 28, 2014 9.354 9.565 9.248 9.411 68,748 +0.16(+1.77%)
Mar 27, 2014 9.363 9.459 9.037 9.248 323,643 -0.12(-1.33%)
Mar 26, 2014 9.939 9.939 9.354 9.373 236,841 -0.50(-5.06%)
Mar 25, 2014 9.901 9.961 9.728 9.872 128,962 +0.07(+0.69%)
Mar 24, 2014 10.07 10.09 9.680 9.805 91,684 -0.20(-2.02%)
Mar 21, 2014 10.09 10.09 9.853 10.01 224,798 +0.01(+0.10%)
Mar 20, 2014 9.699 10.03 9.651 9.997 271,072 +0.31(+3.17%)
Mar 19, 2014 9.334 9.776 9.334 9.690 171,739 +0.38(+4.13%)
Mar 18, 2014 9.277 9.354 9.219 9.306 261,694 -0.01(-0.10%)
Mar 17, 2014 9.517 9.699 9.258 9.315 149,953 -0.13(-1.42%)
Mar 14, 2014 9.507 9.546 9.392 9.450 95,483 -0.07(-0.71%)
Mar 13, 2014 9.795 9.795 9.421 9.517 156,140 -0.13(-1.39%)
Mar 12, 2014 9.728 9.805 9.622 9.651 91,766 -0.10(-0.99%)
Mar 11, 2014 10.08 10.08 9.699 9.747 173,193 -0.22(-2.22%)
Mar 10, 2014 9.863 9.968 9.776 9.968 140,139 +0.02(+0.19%)
Mar 07, 2014 10.02 10.17 9.853 9.949 180,839 +0.01(+0.10%)
Mar 06, 2014 10.05 10.15 9.901 9.939 177,452 -0.06(-0.58%)
Mar 05, 2014 9.882 10.13 9.805 9.997 389,245 +0.14(+1.46%)
Mar 04, 2014 9.594 9.911 9.393 9.853 348,373 +0.34(+3.53%)
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.