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 (%)
Apr 30, 2010 25.24 25.40 24.64 24.67 305,174 -0.64(-2.53%)
Apr 29, 2010 25.27 25.69 24.92 25.31 193,666 +0.08(+0.34%)
Apr 28, 2010 25.00 25.42 24.93 25.23 561,489 +0.31(+1.25%)
Apr 27, 2010 25.70 25.70 24.73 24.92 476,731 -0.90(-3.50%)
Apr 26, 2010 25.68 26.16 25.59 25.82 404,000 +0.08(+0.33%)
Apr 23, 2010 25.68 25.87 25.46 25.73 441,171 -0.05(-0.18%)
Apr 22, 2010 25.67 25.85 25.24 25.78 486,788 +0.06(+0.22%)
Apr 21, 2010 25.40 25.80 25.29 25.72 614,031 +0.23(+0.88%)
Apr 20, 2010 24.69 25.52 24.69 25.50 644,071 +0.76(+3.08%)
Apr 19, 2010 25.01 25.42 24.40 24.74 735,746 -0.53(-2.08%)
Apr 16, 2010 26.14 26.38 25.16 25.26 714,203 -1.02(-3.86%)
Apr 15, 2010 26.61 26.75 26.16 26.28 285,382 -0.28(-1.06%)
Apr 14, 2010 26.67 27.03 26.34 26.56 315,667 +0.09(+0.36%)
Apr 13, 2010 26.29 26.48 25.82 26.47 831,163 +0.13(+0.50%)
Apr 12, 2010 26.35 27.36 26.34 26.34 438,705 -0.02(-0.07%)
Apr 09, 2010 26.78 27.63 26.09 26.35 1,019,462 -0.36(-1.34%)
Apr 08, 2010 25.66 26.72 25.31 26.71 656,739 +1.00(+3.88%)
Apr 07, 2010 26.74 26.74 25.48 25.71 953,543 -1.23(-4.57%)
Apr 06, 2010 27.80 27.99 26.81 26.95 433,371 -0.60(-2.18%)
Apr 05, 2010 27.53 27.88 27.40 27.55 391,430 +0.21(+0.76%)
Apr 01, 2010 26.80 27.34 27.34 27.34 742,600 +0.66(+2.47%)
Mar 31, 2010 26.60 27.03 26.41 26.68 437,899 +0.24(+0.92%)
Mar 30, 2010 25.66 27.22 25.65 26.44 936,974 +0.96(+3.76%)
Mar 29, 2010 24.87 25.56 24.63 25.48 557,364 +0.62(+2.50%)
Mar 26, 2010 25.20 25.42 24.77 24.86 414,577 -0.30(-1.20%)
Mar 25, 2010 25.68 26.09 25.08 25.16 634,423 -0.47(-1.83%)
Mar 24, 2010 25.78 26.01 25.41 25.63 268,166 -0.22(-0.84%)
Mar 23, 2010 25.59 25.86 25.03 25.85 446,226 +0.27(+1.07%)
Mar 22, 2010 25.28 26.10 25.01 25.57 427,703 +0.04(+0.15%)
Mar 19, 2010 25.88 25.95 25.34 25.54 438,255 -0.46(-1.77%)
Mar 18, 2010 26.43 26.70 25.76 26.00 429,591 -0.24(-0.93%)
Mar 17, 2010 26.02 26.46 25.65 26.24 569,118 +0.43(+1.68%)
Mar 16, 2010 25.43 25.91 25.22 25.81 470,813 +0.40(+1.59%)
Mar 15, 2010 25.11 25.41 25.05 25.40 632,550 -0.17(-0.66%)
Mar 12, 2010 25.81 26.30 25.24 25.57 714,764 -0.25(-0.98%)
Mar 11, 2010 26.42 26.42 25.70 25.83 493,033 -0.31(-1.19%)
Mar 10, 2010 25.68 26.42 25.68 26.14 504,332 +0.26(+1.02%)
Mar 09, 2010 25.87 26.31 25.79 25.87 500,299 -0.15(-0.58%)
Mar 08, 2010 26.91 26.91 25.97 26.02 623,409 -0.40(-1.53%)
Mar 05, 2010 26.82 27.08 26.41 26.43 526,173 +0.08(+0.32%)
Mar 04, 2010 26.81 26.98 26.01 26.34 815,026 -0.21(-0.78%)
Mar 03, 2010 27.09 27.60 26.50 26.55 672,876 -0.28(-1.05%)
Mar 02, 2010 26.93 27.40 26.75 26.83 598,369 +0.08(+0.32%)
Mar 01, 2010 27.53 27.57 26.41 26.75 711,775 -0.19(-0.70%)
Feb 26, 2010 27.52 27.66 26.73 26.94 660,469 -0.51(-1.85%)
Feb 25, 2010 28.46 28.85 26.37 27.44 1,628,695 -1.04(-3.66%)
Feb 24, 2010 27.82 28.81 27.19 28.49 541,929 +0.79(+2.84%)
Feb 23, 2010 28.89 29.18 27.66 27.70 395,037 -1.31(-4.50%)
Feb 22, 2010 27.58 29.00 27.08 29.00 553,853 +1.60(+5.83%)
Feb 19, 2010 27.02 27.60 26.79 27.41 301,437 +0.28(+1.04%)
Feb 18, 2010 27.28 27.52 26.65 27.12 360,337 -0.42(-1.54%)
Feb 17, 2010 28.27 28.27 26.24 27.55 563,897 -0.45(-1.61%)
Feb 16, 2010 27.64 28.32 27.64 28.00 300,298 +0.51(+1.85%)
Feb 12, 2010 28.46 27.49 27.49 27.49 616,038 -1.49(-5.16%)
Feb 11, 2010 28.57 29.18 28.07 28.99 416,590 +0.46(+1.61%)
Feb 10, 2010 27.74 28.68 27.68 28.53 327,412 +0.57(+2.05%)
Feb 09, 2010 28.19 28.60 27.68 27.95 344,025 -0.02(-0.07%)
Feb 08, 2010 26.71 28.53 26.40 27.97 691,354 +1.51(+5.72%)
Feb 05, 2010 27.74 28.10 25.96 26.46 1,057,237 -1.47(-5.25%)
Feb 04, 2010 29.49 29.49 27.89 27.92 484,413 -1.68(-5.68%)
Feb 03, 2010 30.02 30.64 29.37 29.61 197,845 -0.83(-2.72%)
Feb 02, 2010 30.31 30.55 30.00 30.43 144,373 +0.50(+1.66%)
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.