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 (%)
May 29, 2015 13.48 13.93 13.40 13.73 484,316 +0.29(+2.16%)
May 28, 2015 13.58 14.19 12.64 13.44 539,843 +0.00(+0.00%)
May 27, 2015 13.40 13.86 13.35 13.44 745,290 +0.08(+0.58%)
May 26, 2015 13.63 13.86 13.33 13.36 419,209 -0.38(-2.74%)
May 22, 2015 13.76 13.74 13.74 13.74 236,555 -0.05(-0.35%)
May 21, 2015 13.76 13.94 13.50 13.79 896,595 +0.03(+0.21%)
May 20, 2015 14.03 14.03 13.48 13.76 692,200 -0.28(-1.99%)
May 19, 2015 14.27 14.27 13.87 14.04 353,981 -0.25(-1.76%)
May 18, 2015 14.26 14.36 14.14 14.29 271,870 -0.04(-0.27%)
May 15, 2015 13.92 14.42 13.75 14.33 146,113 +0.37(+2.63%)
May 14, 2015 14.14 14.20 13.90 13.96 127,664 -0.02(-0.14%)
May 13, 2015 14.03 14.13 13.90 13.98 80,592 -0.04(-0.28%)
May 12, 2015 13.86 14.19 13.72 14.02 152,246 +0.14(+0.97%)
May 11, 2015 13.73 13.95 13.72 13.88 102,146 +0.10(+0.70%)
May 08, 2015 14.11 14.11 13.74 13.79 203,201 -0.13(-0.90%)
May 07, 2015 14.25 14.25 13.85 13.91 207,746 -0.33(-2.31%)
May 06, 2015 14.30 14.41 14.15 14.24 119,773 +0.01(+0.07%)
May 05, 2015 14.28 14.31 14.06 14.23 173,652 +0.03(+0.20%)
May 04, 2015 14.61 14.62 14.16 14.20 171,867 -0.30(-2.06%)
May 01, 2015 14.69 14.76 14.35 14.50 313,595 -0.17(-1.18%)
Apr 30, 2015 14.35 14.69 14.30 14.68 227,052 +0.18(+1.27%)
Apr 29, 2015 14.70 14.79 14.41 14.49 107,253 -0.22(-1.51%)
Apr 28, 2015 14.54 14.72 14.42 14.71 282,257 +0.19(+1.33%)
Apr 27, 2015 14.77 14.81 14.34 14.52 136,041 -0.33(-2.21%)
Apr 24, 2015 15.07 15.15 14.70 14.85 240,629 -0.14(-0.97%)
Apr 23, 2015 14.69 15.17 14.69 14.99 988,434 +0.35(+2.37%)
Apr 22, 2015 14.42 14.69 14.32 14.65 380,922 +0.32(+2.22%)
Apr 21, 2015 14.29 14.41 14.15 14.33 119,115 +0.07(+0.47%)
Apr 20, 2015 13.94 14.38 13.91 14.26 166,255 +0.39(+2.78%)
Apr 17, 2015 13.90 13.98 13.81 13.87 144,251 -0.12(-0.83%)
Apr 16, 2015 14.41 14.41 13.89 13.99 139,945 -0.42(-2.95%)
Apr 15, 2015 14.04 14.82 13.90 14.42 335,701 +0.53(+3.83%)
Apr 14, 2015 13.86 14.03 13.85 13.88 130,127 -0.01(-0.07%)
Apr 13, 2015 14.00 14.09 13.79 13.89 160,275 -0.06(-0.42%)
Apr 10, 2015 13.75 14.01 13.63 13.95 86,978 +0.26(+1.90%)
Apr 09, 2015 13.76 13.82 13.59 13.69 124,807 -0.05(-0.35%)
Apr 08, 2015 14.04 14.10 13.62 13.74 118,256 -0.20(-1.45%)
Apr 07, 2015 13.81 14.03 13.65 13.94 124,302 +0.14(+1.05%)
Apr 06, 2015 13.53 13.99 13.53 13.80 87,640 +0.30(+2.22%)
Apr 02, 2015 13.80 13.50 13.50 13.50 150,384 -0.28(-2.03%)
Apr 01, 2015 13.93 13.94 13.60 13.78 134,735 -0.10(-0.70%)
Mar 31, 2015 14.41 14.45 13.30 13.87 446,890 -0.60(-4.14%)
Mar 30, 2015 13.63 14.84 13.63 14.47 493,490 +0.98(+7.30%)
Mar 27, 2015 13.35 13.57 13.22 13.49 169,553 +0.12(+0.87%)
Mar 26, 2015 13.41 13.58 13.35 13.37 153,451 -0.02(-0.14%)
Mar 25, 2015 14.05 14.05 13.39 13.39 164,452 -0.56(-4.01%)
Mar 24, 2015 14.18 14.18 13.61 13.95 343,196 -0.27(-1.90%)
Mar 23, 2015 14.06 14.26 14.04 14.22 89,659 +0.18(+1.31%)
Mar 20, 2015 14.46 14.56 13.47 14.04 499,627 -0.34(-2.35%)
Mar 19, 2015 14.55 14.62 14.26 14.38 186,431 -0.07(-0.47%)
Mar 18, 2015 13.62 14.53 13.57 14.44 395,370 +0.69(+5.05%)
Mar 17, 2015 13.18 14.08 12.99 13.75 541,314 +0.59(+4.47%)
Mar 16, 2015 12.96 13.18 12.86 13.16 340,668 +0.15(+1.19%)
Mar 13, 2015 13.07 13.16 12.96 13.01 106,632 -0.14(-1.10%)
Mar 12, 2015 13.05 13.29 13.03 13.15 106,578 +0.20(+1.56%)
Mar 11, 2015 13.16 13.22 12.77 12.95 307,370 -0.23(-1.76%)
Mar 10, 2015 13.14 13.37 13.02 13.18 127,322 -0.13(-0.94%)
Mar 09, 2015 13.34 13.45 13.19 13.30 102,267 +0.00(+0.00%)
Mar 06, 2015 13.21 13.63 13.21 13.30 97,294 -0.04(-0.29%)
Mar 05, 2015 13.43 13.45 13.18 13.34 251,365 -0.13(-0.93%)
Mar 04, 2015 13.49 13.67 13.36 13.47 228,030 -0.13(-0.99%)
Mar 03, 2015 14.03 14.04 13.55 13.60 208,677 -0.40(-2.82%)
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.