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, 2009 14.46 14.57 13.98 14.24 1,057,326 -0.06(-0.39%)
Apr 29, 2009 15.80 15.80 13.06 14.30 4,700,850 -1.64(-10.27%)
Apr 28, 2009 16.31 16.49 15.87 15.93 444,947 -0.38(-2.31%)
Apr 27, 2009 16.59 16.63 15.98 16.31 428,550 -0.65(-3.82%)
Apr 24, 2009 16.71 17.11 16.43 16.96 376,930 +0.35(+2.09%)
Apr 23, 2009 16.39 16.96 15.92 16.61 264,354 +0.11(+0.68%)
Apr 22, 2009 16.18 17.06 15.88 16.49 269,647 +0.36(+2.21%)
Apr 21, 2009 15.41 16.80 15.31 16.14 252,386 +0.48(+3.06%)
Apr 20, 2009 16.34 16.34 15.34 15.66 324,604 -1.11(-6.61%)
Apr 17, 2009 16.44 17.17 16.28 16.77 336,029 +0.40(+2.47%)
Apr 16, 2009 15.61 16.64 15.52 16.36 556,937 +0.88(+5.71%)
Apr 15, 2009 15.13 15.73 14.94 15.48 436,047 +0.21(+1.35%)
Apr 14, 2009 15.32 15.60 15.04 15.27 570,250 -0.05(-0.31%)
Apr 13, 2009 15.80 15.81 15.09 15.32 738,199 -0.63(-3.95%)
Apr 09, 2009 16.08 16.45 15.83 15.95 426,190 +0.29(+1.86%)
Apr 08, 2009 15.27 15.71 14.46 15.66 632,154 +0.16(+1.03%)
Apr 07, 2009 16.18 16.22 15.37 15.50 462,698 -1.23(-7.36%)
Apr 06, 2009 16.91 16.91 16.31 16.73 298,279 -0.37(-2.14%)
Apr 03, 2009 15.89 17.40 15.89 17.10 396,970 +1.38(+8.79%)
Apr 02, 2009 16.40 16.61 15.49 15.71 550,522 +0.16(+1.03%)
Apr 01, 2009 15.55 15.74 15.01 15.55 664,190 -0.19(-1.19%)
Mar 31, 2009 16.60 16.60 15.61 15.74 281,477 -0.67(-4.07%)
Mar 30, 2009 16.47 16.56 15.92 16.41 339,662 -1.37(-7.72%)
Mar 26, 2009 18.22 18.48 17.39 17.78 378,017 +0.13(+0.75%)
Mar 25, 2009 18.37 18.89 16.95 17.65 387,735 -0.73(-3.99%)
Mar 24, 2009 18.33 19.16 17.69 18.38 428,950 -0.34(-1.81%)
Mar 23, 2009 17.89 18.80 17.81 18.72 344,419 +1.82(+10.79%)
Mar 20, 2009 18.28 18.45 16.88 16.90 651,021 -0.54(-3.09%)
Mar 19, 2009 17.39 18.71 17.23 17.44 1,092,884 +0.37(+2.16%)
Mar 18, 2009 16.80 17.26 16.09 17.07 519,199 +0.15(+0.89%)
Mar 17, 2009 15.93 17.17 14.93 16.92 702,164 +1.53(+9.96%)
Mar 16, 2009 15.41 15.85 15.04 15.39 423,938 -0.23(-1.45%)
Mar 13, 2009 15.87 16.38 15.29 15.61 0 -0.24(-1.54%)
Mar 12, 2009 16.32 16.35 14.94 15.86 559,070 -0.46(-2.82%)
Mar 11, 2009 15.17 16.65 15.03 16.32 743,034 +1.11(+7.29%)
Mar 10, 2009 14.78 15.95 14.72 15.21 518,750 +0.55(+3.72%)
Mar 09, 2009 13.42 15.18 13.21 14.66 535,781 +1.18(+8.79%)
Mar 06, 2009 13.53 14.02 13.04 13.48 0 -0.12(-0.90%)
Mar 05, 2009 13.44 14.01 13.37 13.60 285,126 -0.43(-3.08%)
Mar 04, 2009 13.37 14.24 13.36 14.03 386,718 +0.59(+4.41%)
Mar 02, 2009 15.04 15.14 12.59 13.44 814,446 -1.97(-12.81%)
Feb 27, 2009 14.71 16.03 14.47 15.41 0 +0.28(+1.86%)
Feb 26, 2009 16.76 17.70 14.60 15.13 1,445,483 -0.72(-4.56%)
Feb 25, 2009 16.07 16.34 15.20 15.86 576,303 -0.57(-3.49%)
Feb 24, 2009 14.66 16.64 14.63 16.43 447,022 +1.80(+12.27%)
Feb 23, 2009 15.21 15.75 14.45 14.63 554,887 -0.47(-3.11%)
Feb 20, 2009 14.19 15.23 13.53 15.10 610,276 +0.70(+4.90%)
Feb 19, 2009 14.76 15.20 14.35 14.40 413,897 +0.21(+1.46%)
Feb 18, 2009 15.16 15.16 14.10 14.19 610,551 -0.50(-3.39%)
Feb 17, 2009 16.20 16.21 14.02 14.69 740,573 -2.20(-13.02%)
Feb 13, 2009 18.68 18.68 16.61 16.89 951,782 -1.79(-9.56%)
Feb 12, 2009 17.72 18.80 17.17 18.68 551,308 +0.82(+4.58%)
Feb 11, 2009 17.10 18.54 16.72 17.86 1,134,920 +0.60(+3.49%)
Feb 10, 2009 17.48 17.71 16.20 17.26 583,381 -0.29(-1.66%)
Feb 09, 2009 17.85 18.38 17.12 17.55 275,889 -0.21(-1.16%)
Feb 06, 2009 16.62 18.17 16.62 17.75 509,321 +1.01(+6.00%)
Feb 05, 2009 16.29 16.92 15.97 16.75 486,258 -0.02(-0.11%)
Feb 04, 2009 15.98 17.20 15.71 16.77 1,168,533 +1.17(+7.47%)
Feb 03, 2009 15.58 16.07 15.04 15.60 696,836 -0.02(-0.12%)
Feb 02, 2009 15.37 16.31 15.13 15.62 514,232 -0.46(-2.86%)
Jan 30, 2009 16.64 17.07 15.90 16.08 0 -0.59(-3.55%)
Jan 29, 2009 16.87 17.43 16.18 16.67 515,365 -0.48(-2.79%)
Jan 28, 2009 16.18 17.38 16.13 17.15 407,143 +1.17(+7.35%)
Jan 27, 2009 16.58 17.05 15.64 15.98 356,156 -0.60(-3.63%)
Jan 26, 2009 16.77 17.37 16.20 16.58 440,150 +0.18(+1.09%)
Jan 23, 2009 15.04 17.16 14.86 16.40 440,763 +0.86(+5.50%)
Jan 22, 2009 14.71 16.07 14.15 15.55 551,222 +0.28(+1.85%)
Jan 21, 2009 13.54 15.89 13.54 15.26 547,312 +1.77(+13.09%)
Jan 20, 2009 14.43 15.00 13.33 13.50 592,982 -1.54(-10.25%)
Jan 16, 2009 15.35 15.45 14.33 15.04 770,173 +0.40(+2.76%)
Jan 15, 2009 14.80 14.92 13.53 14.63 545,018 +0.09(+0.65%)
Jan 14, 2009 14.91 15.51 14.19 14.54 588,541 -1.07(-6.86%)
Jan 13, 2009 15.92 16.49 15.21 15.61 707,638 -0.59(-3.65%)
Jan 12, 2009 17.05 17.12 15.55 16.20 790,887 -0.85(-4.96%)
Jan 09, 2009 18.33 18.33 16.68 17.05 347,290 -0.82(-4.58%)
Jan 08, 2009 16.82 18.10 16.65 17.87 496,691 +1.12(+6.68%)
Jan 07, 2009 16.84 17.36 15.86 16.75 571,723 -0.22(-1.27%)
Jan 06, 2009 16.80 17.29 16.71 16.96 528,352 +0.28(+1.69%)
Jan 05, 2009 16.43 16.96 15.80 16.68 679,307 +0.36(+2.19%)
Jan 02, 2009 15.93 16.70 15.82 16.33 0 +0.39(+2.42%)
Jan 01, 2009 14.47 16.39 14.47 15.94 0 +0.00(+0.00%)
Dec 31, 2008 14.47 16.39 14.47 15.94 705,579 +1.41(+9.70%)
Dec 30, 2008 14.55 14.59 13.49 14.53 596,368 +0.39(+2.72%)
Dec 29, 2008 14.68 14.86 13.46 14.15 533,972 -0.41(-2.84%)
Dec 26, 2008 14.35 14.65 13.78 14.56 477,011 +0.44(+3.13%)
Dec 24, 2008 13.63 14.35 13.16 14.12 507,882 +0.24(+1.76%)
Dec 23, 2008 14.33 14.71 13.80 13.87 626,253 -0.70(-4.77%)
Dec 22, 2008 14.90 15.24 14.10 14.57 1,170,955 -0.24(-1.65%)
Dec 19, 2008 14.21 14.94 13.45 14.81 920,731 +0.60(+4.23%)
Dec 18, 2008 15.27 15.55 13.73 14.21 1,082,224 -1.06(-6.95%)
Dec 17, 2008 12.97 15.27 12.89 15.27 1,062,753 +2.30(+17.75%)
Dec 16, 2008 12.40 13.38 12.13 12.97 691,572 +0.50(+3.99%)
Dec 15, 2008 12.37 13.61 12.10 12.47 577,453 +0.35(+2.87%)
Dec 12, 2008 10.05 12.33 9.981 12.12 517,894 +1.58(+14.97%)
Dec 11, 2008 12.46 12.52 10.03 10.55 588,328 -2.03(-16.14%)
Dec 10, 2008 11.54 12.88 11.54 12.58 674,941 +1.39(+12.44%)
Dec 09, 2008 11.18 12.10 11.02 11.18 684,972 +0.14(+1.28%)
Dec 08, 2008 10.16 11.37 9.972 11.04 681,697 +1.41(+14.63%)
Dec 05, 2008 8.797 9.718 8.525 9.634 324,515 +0.66(+7.33%)
Dec 04, 2008 10.84 11.32 8.769 8.976 774,327 -2.02(-18.38%)
Dec 03, 2008 10.58 11.11 10.34 11.00 453,533 +0.11(+1.04%)
Dec 02, 2008 11.04 11.24 10.56 10.88 330,476 +0.17(+1.58%)
Dec 01, 2008 10.72 11.37 10.61 10.71 423,532 -0.70(-6.10%)
Nov 28, 2008 11.19 11.43 10.88 11.41 137,303 +0.03(+0.25%)
Nov 26, 2008 9.540 11.76 9.446 11.38 504,309 +1.47(+14.79%)
Nov 25, 2008 9.361 10.08 9.126 9.916 491,388 +0.62(+6.67%)
Nov 24, 2008 9.352 9.822 8.684 9.295 641,334 +0.68(+7.85%)
Nov 21, 2008 7.933 8.844 7.162 8.619 721,960 +1.17(+15.64%)
Nov 20, 2008 9.042 9.107 7.312 7.453 837,843 -1.96(-20.86%)
Nov 19, 2008 10.15 10.30 9.239 9.418 644,140 -0.69(-6.79%)
Nov 18, 2008 10.54 10.73 9.925 10.10 424,731 -0.44(-4.19%)
Nov 17, 2008 10.84 10.84 10.20 10.55 315,666 +0.02(+0.18%)
Nov 14, 2008 9.220 11.33 9.220 10.53 583,410 +0.23(+2.19%)
Nov 13, 2008 9.173 10.34 8.600 10.30 1,371,405 +1.87(+22.18%)
Nov 12, 2008 9.700 9.784 8.177 8.431 1,016,316 -1.55(-15.54%)
Nov 11, 2008 10.46 10.74 9.981 9.981 525,547 -0.71(-6.68%)
Nov 10, 2008 10.83 11.57 10.34 10.70 469,229 +0.38(+3.64%)
Nov 07, 2008 10.34 10.44 9.812 10.32 315,407 +0.01(+0.09%)
Nov 06, 2008 11.57 11.75 9.577 10.31 570,355 -1.63(-13.62%)
Nov 05, 2008 11.96 12.83 11.66 11.94 433,389 -0.46(-3.72%)
Nov 04, 2008 10.96 12.67 10.85 12.40 574,673 +1.63(+15.10%)
Nov 03, 2008 10.08 10.80 10.04 10.77 461,627 +0.69(+6.80%)
Oct 31, 2008 10.33 10.64 10.02 10.08 425,381 -0.55(-5.13%)
Oct 30, 2008 11.00 11.39 10.52 10.63 440,184 +0.32(+3.10%)
Oct 29, 2008 8.985 10.80 8.731 10.31 641,009 +1.41(+15.84%)
Oct 28, 2008 9.164 9.258 8.224 8.901 841,473 +0.26(+3.05%)
Oct 27, 2008 9.164 9.624 8.064 8.637 791,596 -0.76(-8.10%)
Oct 24, 2008 9.869 10.33 9.370 9.399 830,441 -1.06(-10.15%)
Oct 23, 2008 11.98 12.22 9.869 10.46 647,638 -1.43(-12.02%)
Oct 22, 2008 12.69 12.92 11.62 11.89 934,973 -1.32(-9.96%)
Oct 21, 2008 12.69 13.60 12.25 13.21 397,166 +0.75(+6.04%)
Oct 20, 2008 12.45 12.92 11.97 12.45 347,697 +0.28(+2.32%)
Oct 17, 2008 11.17 12.91 10.52 12.17 545,344 +0.89(+7.92%)
Oct 16, 2008 10.10 11.50 9.869 11.28 841,785 +1.18(+11.73%)
Oct 15, 2008 12.78 12.78 9.841 10.09 570,303 -2.88(-22.17%)
Oct 14, 2008 15.27 16.83 12.44 12.97 1,104,716 -0.93(-6.69%)
Oct 13, 2008 11.59 14.37 11.59 13.90 1,201,509 +3.05(+28.05%)
Oct 10, 2008 9.662 13.81 7.876 10.86 1,494,626 +0.17(+1.58%)
Oct 09, 2008 11.74 12.12 10.29 10.69 499,148 -0.72(-6.34%)
Oct 08, 2008 11.28 12.05 10.29 11.41 1,682,163 -0.17(-1.46%)
Oct 07, 2008 14.06 15.04 11.07 11.58 1,641,055 -2.14(-15.62%)
Oct 06, 2008 14.86 14.86 11.36 13.72 3,085,908 -1.55(-10.15%)
Oct 03, 2008 17.37 18.82 14.22 15.27 4,683,787 -1.81(-10.62%)
Oct 02, 2008 19.71 19.80 16.10 17.09 1,196,329 -2.95(-14.73%)
Oct 01, 2008 20.77 20.96 19.68 20.04 482,510 -0.97(-4.61%)
Sep 30, 2008 19.71 21.23 19.71 21.01 750,943 +1.46(+7.45%)
Sep 29, 2008 22.83 22.83 18.06 19.55 937,131 -3.56(-15.41%)
Sep 26, 2008 23.45 23.45 22.32 23.11 0 -0.97(-4.02%)
Sep 25, 2008 24.72 24.90 23.96 24.08 474,006 -0.10(-0.43%)
Sep 24, 2008 24.15 24.64 23.79 24.18 424,157 +0.17(+0.70%)
Sep 23, 2008 25.31 25.73 23.56 24.01 412,007 -1.31(-5.16%)
Sep 22, 2008 26.77 26.79 24.91 25.32 335,557 -0.60(-2.32%)
Sep 19, 2008 25.94 26.60 25.41 25.92 0 +1.32(+5.35%)
Sep 18, 2008 22.75 24.67 21.35 24.61 744,073 +1.86(+8.18%)
Sep 17, 2008 22.88 24.00 21.27 22.75 1,076,799 -1.35(-5.62%)
Sep 16, 2008 23.33 24.78 22.47 24.10 744,713 +0.49(+2.07%)
Sep 15, 2008 22.75 25.05 22.33 23.61 869,108 -1.59(-6.30%)
Sep 12, 2008 23.14 25.22 23.14 25.20 705,831 +1.73(+7.37%)
Sep 11, 2008 21.59 23.75 21.37 23.47 551,312 +0.87(+3.87%)
Sep 10, 2008 21.33 23.10 21.26 22.59 977,151 +1.72(+8.24%)
Sep 09, 2008 23.02 23.02 20.77 20.87 1,383,962 -2.61(-11.12%)
Sep 08, 2008 25.82 26.94 22.83 23.49 1,064,517 -1.80(-7.10%)
Sep 05, 2008 24.13 25.38 23.61 25.28 0 +0.54(+2.16%)
Sep 04, 2008 26.32 26.51 22.58 24.75 2,009,261 -1.50(-5.73%)
Sep 03, 2008 28.85 28.85 25.31 26.25 1,222,486 -2.43(-8.49%)
Sep 02, 2008 28.68 29.49 28.12 28.68 465,941 -0.52(-1.77%)
Aug 29, 2008 28.84 29.58 28.84 29.20 238,648 -0.19(-0.64%)
Aug 28, 2008 29.47 29.61 29.03 29.39 174,570 +0.06(+0.19%)
Aug 27, 2008 28.48 29.38 27.98 29.33 368,801 +0.91(+3.21%)
Aug 26, 2008 28.67 29.18 27.86 28.42 361,575 -0.79(-2.70%)
Aug 25, 2008 28.58 29.73 28.37 29.21 332,492 +0.42(+1.47%)
Aug 22, 2008 28.62 29.04 27.74 28.79 515,992 -0.33(-1.13%)
Aug 21, 2008 29.13 29.66 28.41 29.12 297,411 -0.48(-1.62%)
Aug 20, 2008 29.33 29.75 28.23 29.60 322,809 +0.71(+2.47%)
Aug 19, 2008 30.35 30.35 28.15 28.88 687,317 -1.70(-5.56%)
Aug 18, 2008 31.30 31.52 30.03 30.58 314,227 -0.75(-2.40%)
Aug 15, 2008 33.36 33.84 30.55 31.34 0 -2.03(-6.08%)
Aug 14, 2008 32.52 34.42 32.52 33.37 1,298,771 +2.16(+6.93%)
Aug 13, 2008 30.78 31.58 30.27 31.20 424,372 +0.56(+1.84%)
Aug 12, 2008 30.82 31.46 30.28 30.64 404,860 -0.18(-0.58%)
Aug 11, 2008 30.66 32.37 30.66 30.82 467,412 -0.48(-1.53%)
Aug 08, 2008 30.50 32.32 30.50 31.30 524,121 +0.83(+2.71%)
Aug 07, 2008 31.24 31.78 30.30 30.47 511,473 -0.51(-1.64%)
Aug 06, 2008 29.53 31.07 29.47 30.98 642,736 +1.51(+5.14%)
Aug 05, 2008 31.34 31.72 28.23 29.47 971,690 -2.27(-7.14%)
Aug 04, 2008 34.72 35.30 31.48 31.73 561,759 -2.92(-8.44%)
Aug 01, 2008 33.93 35.01 33.85 34.65 326,638 +0.63(+1.85%)
Jul 31, 2008 33.89 34.43 33.38 34.02 316,196 +0.06(+0.17%)
Jul 30, 2008 31.17 33.99 30.85 33.97 594,480 +2.33(+7.37%)
Jul 29, 2008 31.64 32.25 31.26 31.64 406,423 -0.49(-1.52%)
Jul 28, 2008 33.16 33.23 31.78 32.12 203,939 -0.33(-1.01%)
Jul 25, 2008 32.59 33.57 32.04 32.45 260,934 +0.00(+0.00%)
Jul 24, 2008 34.40 34.40 30.83 32.45 702,465 -1.28(-3.79%)
Jul 23, 2008 33.73 34.02 32.65 33.73 656,802 +0.18(+0.53%)
Jul 22, 2008 36.31 36.66 33.37 33.55 677,018 -2.92(-8.01%)
Jul 21, 2008 36.03 37.17 36.03 36.48 343,134 +0.64(+1.78%)
Jul 18, 2008 35.10 36.19 34.42 35.84 270,715 +1.02(+2.94%)
Jul 17, 2008 35.72 36.19 34.55 34.81 427,843 -0.28(-0.80%)
Jul 16, 2008 34.78 35.52 33.98 35.09 282,274 +0.24(+0.70%)
Jul 15, 2008 34.68 35.38 33.61 34.85 320,094 +0.36(+1.04%)
Jul 14, 2008 34.45 35.52 34.02 34.49 258,704 +0.08(+0.25%)
Jul 11, 2008 34.22 35.66 33.30 34.41 281,151 -0.29(-0.84%)
Jul 10, 2008 34.10 34.88 33.28 34.70 281,761 +0.51(+1.48%)
Jul 09, 2008 34.08 35.09 34.08 34.19 256,985 +0.26(+0.78%)
Jul 08, 2008 33.37 33.93 32.00 33.93 498,715 +0.24(+0.73%)
Jul 07, 2008 33.92 35.63 33.06 33.69 394,560 -0.21(-0.61%)
Jul 04, 2008 34.04 34.31 32.21 33.89 362,263 +0.00(+0.00%)
Jul 03, 2008 34.04 34.31 32.21 33.89 362,263 +0.01(+0.03%)
Jul 02, 2008 37.27 37.60 33.55 33.88 540,304 -3.71(-9.87%)
Jul 01, 2008 37.37 37.60 35.95 37.60 444,436 -0.65(-1.70%)
Jun 30, 2008 38.34 39.15 37.83 38.24 348,987 +0.51(+1.34%)
Jun 27, 2008 36.34 37.96 35.43 37.74 549,460 +1.49(+4.10%)
Jun 26, 2008 36.94 37.87 35.55 36.25 350,416 -0.84(-2.26%)
Jun 25, 2008 38.21 38.25 36.10 37.09 316,134 -0.87(-2.30%)
Jun 24, 2008 39.47 39.53 37.60 37.96 343,975 -1.45(-3.67%)
Jun 23, 2008 39.04 39.97 38.81 39.41 409,837 +0.85(+2.19%)
Jun 20, 2008 39.10 40.13 38.01 38.56 520,325 -1.10(-2.77%)
Jun 19, 2008 38.68 40.30 38.68 39.66 382,974 +0.99(+2.55%)
Jun 18, 2008 38.76 40.54 38.39 38.68 859,206 +0.58(+1.53%)
Jun 17, 2008 37.69 39.06 36.82 38.09 821,361 +1.20(+3.26%)
Jun 16, 2008 35.48 37.33 35.41 36.89 403,660 +1.25(+3.51%)
Jun 13, 2008 33.84 36.09 33.73 35.64 547,917 +1.39(+4.06%)
Jun 12, 2008 35.62 35.72 33.53 34.25 1,019,438 -2.06(-5.67%)
Jun 11, 2008 37.88 37.90 35.80 36.31 492,663 -1.67(-4.40%)
Jun 10, 2008 38.53 39.88 37.35 37.98 438,639 -1.92(-4.81%)
Jun 09, 2008 41.65 41.65 39.00 39.90 558,001 -1.62(-3.89%)
Jun 06, 2008 39.36 41.58 39.23 41.51 535,037 +2.38(+6.08%)
Jun 05, 2008 38.14 39.90 37.94 39.14 384,451 +1.01(+2.64%)
Jun 04, 2008 37.90 38.53 37.52 38.13 307,068 -0.35(-0.90%)
Jun 03, 2008 39.74 40.83 38.15 38.48 374,054 -1.30(-3.26%)
Jun 02, 2008 39.24 40.72 39.24 39.78 353,196 +0.54(+1.37%)
May 30, 2008 39.90 39.90 38.72 39.24 171,334 -0.01(-0.02%)
May 29, 2008 38.85 39.85 38.72 39.25 313,721 +0.30(+0.77%)
May 28, 2008 37.68 39.25 37.55 38.95 256,436 +1.37(+3.65%)
May 27, 2008 37.28 37.60 37.05 37.58 171,412 +0.53(+1.42%)
May 26, 2008 37.30 37.31 36.02 37.05 0 +0.00(+0.00%)
May 23, 2008 37.30 37.31 36.02 37.05 208,266 +0.35(+0.95%)
May 22, 2008 37.01 37.30 36.10 36.70 288,879 -0.27(-0.74%)
May 21, 2008 38.96 39.18 36.87 36.97 380,570 -1.85(-4.77%)
May 20, 2008 38.53 39.29 38.03 38.83 486,806 -0.07(-0.17%)
May 19, 2008 40.04 40.51 38.46 38.89 774,720 -1.25(-3.11%)
May 16, 2008 39.99 41.76 39.63 40.14 1,272,019 +0.50(+1.26%)
May 15, 2008 35.72 40.18 35.72 39.64 1,414,430 +2.99(+8.15%)
May 14, 2008 36.19 37.44 35.57 36.66 722,786 +0.58(+1.62%)
May 13, 2008 36.88 37.59 35.63 36.07 469,886 -0.69(-1.87%)
May 12, 2008 35.97 36.90 35.97 36.76 132,283 +0.70(+1.93%)
May 09, 2008 36.00 36.22 35.45 36.06 71,034 +0.00(+0.00%)
May 08, 2008 36.08 36.63 35.42 36.06 181,784 +0.06(+0.16%)
May 07, 2008 36.64 36.68 35.52 36.01 176,225 -0.18(-0.49%)
May 06, 2008 37.75 38.05 35.18 36.19 648,099 -1.19(-3.19%)
May 05, 2008 36.33 37.60 36.31 37.38 373,602 +1.05(+2.90%)
May 02, 2008 35.03 36.64 34.85 36.33 334,631 +1.43(+4.09%)
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.