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 31, 2016 6.517 6.799 6.439 6.487 287,680 -0.14(-2.06%)
May 27, 2016 6.692 6.624 6.624 6.624 507,560 -0.02(-0.29%)
May 26, 2016 6.750 6.852 6.536 6.643 826,019 -0.03(-0.44%)
May 25, 2016 6.750 6.965 6.555 6.672 855,353 -0.55(-7.56%)
May 24, 2016 7.062 7.230 7.004 7.218 179,031 +0.23(+3.35%)
May 23, 2016 7.062 7.130 6.838 6.984 157,937 -0.11(-1.51%)
May 20, 2016 6.994 7.169 6.955 7.091 115,129 +0.10(+1.39%)
May 19, 2016 7.033 7.033 6.780 6.994 85,677 -0.09(-1.24%)
May 18, 2016 7.062 7.257 6.965 7.081 120,445 +0.01(+0.14%)
May 17, 2016 6.935 7.159 6.780 7.072 180,739 +0.20(+2.98%)
May 16, 2016 6.974 7.052 6.828 6.867 217,960 -0.07(-0.98%)
May 13, 2016 6.692 6.945 6.692 6.935 141,161 +0.20(+3.04%)
May 12, 2016 7.130 7.159 6.663 6.731 272,213 -0.37(-5.21%)
May 11, 2016 7.023 7.247 6.935 7.101 158,561 +0.05(+0.69%)
May 10, 2016 7.013 7.257 6.984 7.052 77,342 +0.04(+0.56%)
May 09, 2016 6.935 7.043 6.741 7.013 172,913 -0.02(-0.28%)
May 06, 2016 6.965 7.091 6.848 7.033 61,818 +0.05(+0.70%)
May 05, 2016 7.218 7.232 6.838 6.984 112,017 -0.16(-2.18%)
May 04, 2016 7.267 7.306 6.965 7.140 131,757 -0.18(-2.40%)
May 03, 2016 7.335 7.393 7.120 7.315 129,791 -0.18(-2.34%)
May 02, 2016 7.822 7.890 7.403 7.491 165,075 -0.34(-4.35%)
Apr 29, 2016 7.812 8.036 7.705 7.832 83,472 +0.03(+0.37%)
Apr 28, 2016 7.734 7.968 7.676 7.802 213,788 +0.01(+0.12%)
Apr 27, 2016 7.812 7.997 7.715 7.793 374,123 -0.06(-0.74%)
Apr 26, 2016 7.890 7.929 7.617 7.851 100,642 -0.09(-1.10%)
Apr 25, 2016 8.241 8.241 7.812 7.939 148,280 -0.24(-2.98%)
Apr 22, 2016 7.870 8.319 7.870 8.182 153,579 +0.29(+3.70%)
Apr 21, 2016 7.754 8.095 7.705 7.890 359,925 +0.19(+2.53%)
Apr 20, 2016 7.422 7.900 7.354 7.695 360,507 +0.23(+3.13%)
Apr 19, 2016 7.481 7.646 7.413 7.461 82,089 -0.04(-0.52%)
Apr 18, 2016 7.452 7.715 7.393 7.500 70,721 -0.05(-0.65%)
Apr 15, 2016 7.296 7.588 7.228 7.549 101,897 +0.17(+2.24%)
Apr 14, 2016 7.539 7.641 7.315 7.383 61,231 -0.13(-1.69%)
Apr 13, 2016 7.111 7.549 7.111 7.510 179,080 +0.43(+6.05%)
Apr 12, 2016 7.111 7.264 7.033 7.081 158,961 -0.02(-0.27%)
Apr 11, 2016 7.218 7.354 7.091 7.101 87,432 -0.15(-2.02%)
Apr 08, 2016 6.818 7.296 6.818 7.247 162,407 +0.44(+6.44%)
Apr 07, 2016 7.140 7.150 6.799 6.809 176,446 -0.35(-4.90%)
Apr 06, 2016 7.150 7.306 7.023 7.159 103,047 +0.03(+0.41%)
Apr 05, 2016 7.072 7.179 6.955 7.130 77,518 +0.05(+0.69%)
Apr 04, 2016 7.091 7.286 7.072 7.081 199,783 -0.05(-0.68%)
Apr 01, 2016 7.335 7.364 7.111 7.130 99,925 -0.24(-3.30%)
Mar 31, 2016 7.354 7.573 7.306 7.374 333,835 -0.01(-0.13%)
Mar 30, 2016 7.388 7.559 7.296 7.383 248,565 -0.05(-0.66%)
Mar 29, 2016 7.052 7.481 6.945 7.432 222,896 +0.28(+3.95%)
Mar 28, 2016 7.101 7.247 6.994 7.150 81,853 -0.14(-1.87%)
Mar 24, 2016 6.897 7.286 7.286 7.286 165,727 +0.26(+3.73%)
Mar 23, 2016 7.237 7.344 6.966 7.024 94,220 -0.32(-4.37%)
Mar 22, 2016 7.101 7.354 7.020 7.344 123,870 +0.16(+2.16%)
Mar 21, 2016 7.354 7.383 7.063 7.189 224,480 -0.21(-2.89%)
Mar 18, 2016 7.694 7.713 7.145 7.403 468,066 -0.29(-3.79%)
Mar 17, 2016 7.412 8.170 7.364 7.694 1,053,505 +0.62(+8.79%)
Mar 16, 2016 7.325 7.364 7.024 7.072 198,212 -0.21(-2.93%)
Mar 15, 2016 7.199 7.325 6.995 7.286 111,889 +0.07(+0.94%)
Mar 14, 2016 7.441 7.529 7.140 7.218 104,287 -0.20(-2.75%)
Mar 11, 2016 7.189 7.539 7.189 7.422 194,267 +0.23(+3.24%)
Mar 10, 2016 6.965 7.247 6.888 7.189 105,885 +0.19(+2.78%)
Mar 09, 2016 7.131 7.218 6.985 6.995 111,658 -0.13(-1.77%)
Mar 08, 2016 7.247 7.315 6.907 7.121 258,418 -0.21(-2.91%)
Mar 07, 2016 7.228 7.733 7.199 7.335 200,007 +0.11(+1.48%)
Mar 04, 2016 7.228 7.412 7.140 7.228 152,447 +0.00(+0.00%)
Mar 03, 2016 7.364 7.694 7.228 7.228 145,041 -0.12(-1.59%)
Mar 02, 2016 7.092 7.509 6.965 7.344 222,757 +0.16(+2.16%)
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.