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 (%)
Jun 30, 2014 9.651 9.738 9.613 9.699 100,991 +0.06(+0.60%)
Jun 27, 2014 9.728 9.776 9.594 9.642 103,709 -0.16(-1.67%)
Jun 26, 2014 9.699 9.834 9.555 9.805 101,876 +0.06(+0.59%)
Jun 25, 2014 9.978 10.14 9.627 9.747 304,540 -0.27(-2.69%)
Jun 24, 2014 10.09 10.15 9.930 10.02 170,553 -0.11(-1.04%)
Jun 23, 2014 10.29 10.33 10.09 10.12 87,004 -0.12(-1.22%)
Jun 20, 2014 10.33 10.38 10.22 10.25 78,652 -0.03(-0.28%)
Jun 19, 2014 10.50 10.50 10.20 10.28 85,275 -0.11(-1.02%)
Jun 18, 2014 10.14 10.48 10.09 10.38 195,314 +0.29(+2.86%)
Jun 17, 2014 10.18 10.20 10.08 10.09 90,715 -0.07(-0.66%)
Jun 16, 2014 10.11 10.23 10.03 10.16 75,604 +0.02(+0.19%)
Jun 13, 2014 10.17 10.28 10.04 10.14 155,272 +0.02(+0.19%)
Jun 12, 2014 10.05 10.18 10.02 10.12 73,150 +0.06(+0.57%)
Jun 11, 2014 10.05 10.18 9.978 10.06 225,638 -0.02(-0.19%)
Jun 10, 2014 10.14 10.32 10.06 10.08 343,499 -0.03(-0.28%)
Jun 06, 2014 10.02 10.23 9.949 10.11 476,856 +0.08(+0.77%)
Jun 05, 2014 10.04 10.26 9.940 10.04 369,281 +0.07(+0.68%)
Jun 04, 2014 9.949 9.997 9.757 9.968 135,610 +0.01(+0.10%)
Jun 03, 2014 9.805 10.08 9.767 9.959 431,471 +0.15(+1.57%)
Jun 02, 2014 9.738 9.843 9.536 9.805 125,791 +0.08(+0.79%)
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%)
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.