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 29, 2014 9.574 9.718 9.718 9.718 91,454 +0.14(+1.51%)
Aug 28, 2014 9.718 9.728 9.574 9.574 109,337 -0.16(-1.68%)
Aug 27, 2014 9.680 9.757 9.537 9.738 145,910 +0.10(+1.00%)
Aug 26, 2014 9.795 9.853 9.632 9.642 92,104 -0.13(-1.38%)
Aug 25, 2014 9.767 9.853 9.593 9.776 81,196 +0.07(+0.69%)
Aug 22, 2014 9.699 9.757 9.670 9.709 51,461 -0.04(-0.39%)
Aug 21, 2014 9.603 9.786 9.594 9.747 61,982 +0.12(+1.20%)
Aug 20, 2014 9.555 9.690 9.420 9.632 52,985 +0.02(+0.20%)
Aug 19, 2014 9.709 9.728 9.565 9.613 160,442 -0.15(-1.57%)
Aug 18, 2014 9.718 9.767 9.709 9.767 46,157 +0.09(+0.89%)
Aug 15, 2014 9.651 9.738 9.613 9.680 87,103 -0.01(-0.10%)
Aug 14, 2014 9.046 9.767 8.863 9.690 338,509 +0.61(+6.67%)
Aug 13, 2014 9.161 9.259 9.007 9.084 65,718 -0.08(-0.84%)
Aug 12, 2014 9.247 9.305 9.118 9.161 59,814 -0.06(-0.63%)
Aug 11, 2014 8.969 9.305 8.892 9.219 96,992 +0.32(+3.56%)
Aug 08, 2014 8.776 8.978 8.709 8.901 63,534 +0.15(+1.76%)
Aug 07, 2014 8.786 8.824 8.661 8.748 76,929 -0.03(-0.33%)
Aug 06, 2014 8.728 8.930 8.728 8.776 62,324 -0.03(-0.33%)
Aug 05, 2014 8.863 8.978 8.671 8.805 68,784 -0.06(-0.65%)
Aug 04, 2014 9.017 9.026 8.796 8.863 41,182 -0.09(-0.97%)
Aug 01, 2014 9.055 9.055 8.800 8.949 84,448 -0.11(-1.17%)
Jul 31, 2014 9.180 9.219 9.046 9.055 70,330 -0.20(-2.18%)
Jul 30, 2014 9.296 9.344 9.171 9.257 33,946 -0.01(-0.10%)
Jul 29, 2014 9.228 9.353 9.180 9.267 24,742 +0.06(+0.63%)
Jul 28, 2014 9.353 9.353 9.198 9.209 71,783 -0.10(-1.03%)
Jul 25, 2014 9.305 9.353 9.247 9.305 36,940 -0.07(-0.72%)
Jul 24, 2014 9.430 9.430 9.353 9.372 27,940 -0.01(-0.10%)
Jul 23, 2014 9.411 9.469 9.324 9.382 58,501 +0.01(+0.10%)
Jul 22, 2014 9.353 9.420 9.286 9.372 50,985 +0.07(+0.72%)
Jul 21, 2014 9.296 9.420 9.187 9.305 52,793 -0.07(-0.72%)
Jul 18, 2014 9.363 9.420 9.247 9.372 120,521 +0.01(+0.10%)
Jul 17, 2014 9.517 9.594 9.257 9.363 99,592 -0.15(-1.62%)
Jul 16, 2014 9.334 9.569 9.238 9.517 126,514 +0.21(+2.27%)
Jul 15, 2014 9.199 9.305 9.151 9.305 95,368 +0.15(+1.68%)
Jul 14, 2014 8.978 9.161 8.978 9.151 183,647 +0.18(+2.04%)
Jul 11, 2014 9.132 9.161 8.796 8.969 234,353 -0.20(-2.20%)
Jul 10, 2014 9.209 9.344 9.147 9.171 216,387 -0.26(-2.75%)
Jul 09, 2014 9.420 9.555 9.372 9.430 306,491 +0.02(+0.20%)
Jul 08, 2014 9.517 9.661 9.363 9.411 355,505 -0.10(-1.01%)
Jul 07, 2014 9.507 9.545 9.247 9.507 160,276 -0.01(-0.10%)
Jul 03, 2014 9.420 9.517 9.517 9.517 102,468 +0.10(+1.02%)
Jul 02, 2014 9.622 9.738 9.382 9.420 326,965 -0.27(-2.78%)
Jul 01, 2014 9.738 9.763 9.613 9.690 89,472 -0.01(-0.10%)
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%)
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.