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 (%)
Aug 31, 2012 6.442 6.518 6.251 6.480 262,670 +0.10(+1.49%)
Aug 30, 2012 6.642 6.709 6.337 6.385 236,525 -0.33(-4.96%)
Aug 29, 2012 6.957 6.957 6.709 6.718 177,631 -0.24(-3.42%)
Aug 27, 2012 6.976 7.061 6.842 6.957 177,897 +0.00(+0.00%)
Aug 24, 2012 6.890 7.004 6.861 6.957 183,566 +0.04(+0.55%)
Aug 23, 2012 6.633 6.918 6.623 6.918 215,592 +0.30(+4.61%)
Aug 22, 2012 6.633 6.652 6.566 6.613 168,235 -0.05(-0.71%)
Aug 21, 2012 6.671 6.709 6.623 6.661 279,328 +0.11(+1.74%)
Aug 20, 2012 6.613 6.631 6.537 6.547 134,470 -0.07(-1.01%)
Aug 17, 2012 6.575 6.647 6.423 6.613 177,661 +0.03(+0.43%)
Aug 16, 2012 6.613 6.718 6.518 6.585 347,886 -0.06(-0.86%)
Aug 15, 2012 6.499 6.747 6.499 6.642 447,985 +0.10(+1.45%)
Aug 14, 2012 6.138 6.613 6.090 6.547 612,517 +0.64(+10.79%)
Aug 13, 2012 5.833 5.928 5.738 5.909 140,679 +0.03(+0.49%)
Aug 10, 2012 5.862 5.957 5.805 5.881 138,907 +0.03(+0.49%)
Aug 09, 2012 5.690 5.985 5.690 5.852 292,610 +0.16(+2.84%)
Aug 08, 2012 5.462 5.706 5.395 5.690 250,622 +0.20(+3.64%)
Aug 07, 2012 5.576 5.671 5.481 5.491 99,767 -0.02(-0.35%)
Aug 06, 2012 5.395 5.586 5.386 5.510 85,593 +0.09(+1.58%)
Aug 03, 2012 5.215 5.472 5.119 5.424 120,168 +0.31(+6.15%)
Aug 02, 2012 5.243 5.367 5.081 5.110 141,191 -0.20(-3.76%)
Aug 01, 2012 5.434 5.481 5.262 5.310 78,123 -0.09(-1.59%)
Jul 31, 2012 5.386 5.500 5.357 5.395 152,007 +0.00(+0.00%)
Jul 30, 2012 5.500 5.700 5.319 5.395 301,711 -0.10(-1.90%)
Jul 27, 2012 5.405 5.557 5.396 5.500 134,502 +0.12(+2.30%)
Jul 26, 2012 5.319 5.376 5.062 5.376 186,022 +0.20(+3.86%)
Jul 25, 2012 5.357 5.405 5.119 5.177 144,848 -0.13(-2.51%)
Jul 24, 2012 5.357 5.472 5.281 5.310 153,145 -0.05(-0.89%)
Jul 23, 2012 5.595 5.643 5.348 5.357 97,012 -0.30(-5.38%)
Jul 20, 2012 5.519 5.709 5.519 5.662 110,989 +0.10(+1.71%)
Jul 19, 2012 5.595 5.624 5.443 5.567 128,540 +0.00(+0.00%)
Jul 18, 2012 5.567 5.643 5.500 5.567 149,419 -0.02(-0.34%)
Jul 17, 2012 5.367 5.605 5.319 5.586 270,365 +0.27(+5.01%)
Jul 16, 2012 5.015 5.338 4.965 5.319 164,646 +0.29(+5.87%)
Jul 13, 2012 5.062 5.148 4.977 5.024 90,652 -0.03(-0.57%)
Jul 12, 2012 5.119 5.148 4.891 5.053 381,507 -0.19(-3.63%)
Jul 11, 2012 5.386 5.443 5.100 5.243 118,358 -0.12(-2.30%)
Jul 10, 2012 5.500 5.557 5.310 5.367 322,103 -0.09(-1.57%)
Jul 09, 2012 5.262 5.501 5.262 5.453 194,951 +0.18(+3.43%)
Jul 06, 2012 5.234 5.319 5.139 5.272 82,241 -0.03(-0.54%)
Jul 05, 2012 5.338 5.376 5.272 5.300 153,449 -0.04(-0.71%)
Jul 03, 2012 5.148 5.376 5.148 5.338 158,286 +0.20(+3.89%)
Jul 02, 2012 5.062 5.167 4.977 5.139 259,082 +0.05(+0.93%)
Jun 29, 2012 5.015 5.119 4.986 5.091 183,846 +0.20(+4.09%)
Jun 28, 2012 4.805 4.910 4.739 4.891 128,116 +0.04(+0.78%)
Jun 27, 2012 4.805 4.900 4.805 4.853 133,256 +0.04(+0.79%)
Jun 26, 2012 4.729 4.844 4.625 4.815 186,726 +0.08(+1.61%)
Jun 25, 2012 4.739 4.824 4.634 4.739 222,383 -0.10(-2.16%)
Jun 22, 2012 4.824 4.863 4.767 4.844 82,325 +0.08(+1.60%)
Jun 21, 2012 5.043 5.043 4.758 4.767 234,314 -0.29(-5.65%)
Jun 20, 2012 4.958 5.162 4.882 5.053 319,233 +0.10(+1.92%)
Jun 19, 2012 4.853 4.986 4.718 4.958 477,580 +0.14(+2.96%)
Jun 18, 2012 4.634 4.891 4.587 4.815 472,435 +0.28(+6.08%)
Jun 15, 2012 4.168 4.615 4.140 4.539 347,304 +0.41(+9.91%)
Jun 14, 2012 4.215 4.235 4.073 4.130 605,702 -0.11(-2.69%)
Jun 13, 2012 4.311 4.396 4.215 4.244 248,150 -0.12(-2.83%)
Jun 12, 2012 4.520 4.549 4.358 4.368 206,922 -0.11(-2.55%)
Jun 11, 2012 4.653 4.653 4.463 4.482 156,659 -0.09(-1.88%)
Jun 08, 2012 4.672 4.672 4.530 4.568 226,193 -0.15(-3.23%)
Jun 07, 2012 4.872 5.015 4.644 4.720 295,248 -0.05(-1.00%)
Jun 06, 2012 4.510 4.920 4.444 4.767 419,202 +0.36(+8.21%)
Jun 05, 2012 4.254 4.453 4.244 4.406 380,524 +0.11(+2.66%)
Jun 04, 2012 4.311 4.396 4.182 4.292 317,849 +0.00(+0.00%)
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.