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 (%)
Jul 31, 2015 10.89 10.91 10.32 10.57 277,125 -0.34(-3.10%)
Jul 30, 2015 10.98 11.00 10.80 10.91 64,702 -0.11(-0.97%)
Jul 29, 2015 11.05 11.33 10.94 11.01 73,018 -0.04(-0.35%)
Jul 28, 2015 10.86 11.08 10.63 11.05 247,922 +0.19(+1.78%)
Jul 27, 2015 11.06 11.13 10.50 10.86 157,748 -0.33(-2.94%)
Jul 24, 2015 11.51 11.51 11.18 11.19 196,507 -0.37(-3.18%)
Jul 23, 2015 11.63 11.63 11.46 11.55 86,860 -0.02(-0.17%)
Jul 22, 2015 11.50 11.69 11.36 11.57 83,606 +0.01(+0.08%)
Jul 21, 2015 11.47 12.12 11.47 11.56 230,932 +0.18(+1.61%)
Jul 20, 2015 11.80 11.82 11.35 11.38 242,903 -0.40(-3.37%)
Jul 17, 2015 11.66 11.92 11.34 11.78 154,528 +0.14(+1.16%)
Jul 16, 2015 11.55 11.81 11.43 11.64 130,866 +0.15(+1.35%)
Jul 15, 2015 11.87 11.96 11.46 11.49 136,533 -0.44(-3.73%)
Jul 14, 2015 12.10 12.16 11.77 11.93 143,878 -0.21(-1.75%)
Jul 13, 2015 12.07 12.25 12.02 12.14 179,490 +0.11(+0.88%)
Jul 10, 2015 12.10 12.17 11.93 12.04 196,869 -0.03(-0.24%)
Jul 09, 2015 11.75 12.30 11.70 12.07 183,447 +0.45(+3.91%)
Jul 08, 2015 11.65 11.70 11.36 11.61 206,264 -0.14(-1.23%)
Jul 07, 2015 11.77 11.92 11.13 11.76 205,858 -0.09(-0.73%)
Jul 06, 2015 11.62 11.92 11.61 11.84 115,045 +0.07(+0.57%)
Jul 02, 2015 11.80 11.78 11.78 11.78 148,736 +0.02(+0.16%)
Jul 01, 2015 11.92 12.28 11.66 11.76 124,965 -0.19(-1.62%)
Jun 30, 2015 12.09 12.16 11.80 11.95 156,719 +0.01(+0.08%)
Jun 29, 2015 12.55 12.56 11.84 11.94 210,578 -0.73(-5.80%)
Jun 26, 2015 12.40 12.87 12.33 12.67 194,414 +0.24(+1.94%)
Jun 25, 2015 12.92 12.95 12.31 12.43 228,574 -0.45(-3.53%)
Jun 24, 2015 13.07 13.22 12.82 12.89 99,492 -0.19(-1.48%)
Jun 23, 2015 12.94 13.20 12.93 13.08 248,260 +0.12(+0.89%)
Jun 22, 2015 12.73 13.08 12.71 12.96 171,217 +0.28(+2.21%)
Jun 19, 2015 12.80 12.90 12.67 12.68 82,621 -0.14(-1.13%)
Jun 18, 2015 12.84 12.87 12.58 12.83 200,491 +0.04(+0.30%)
Jun 17, 2015 12.94 13.06 12.73 12.79 143,608 -0.07(-0.53%)
Jun 16, 2015 13.16 13.32 12.71 12.86 283,435 -0.33(-2.49%)
Jun 15, 2015 13.41 13.49 13.19 13.19 180,692 -0.31(-2.29%)
Jun 12, 2015 13.76 13.82 13.42 13.50 225,890 -0.33(-2.38%)
Jun 11, 2015 14.08 14.08 13.72 13.83 84,972 -0.26(-1.85%)
Jun 10, 2015 14.20 14.43 13.99 14.09 245,594 +0.05(+0.34%)
Jun 09, 2015 14.60 14.63 13.97 14.04 155,328 -0.50(-3.46%)
Jun 08, 2015 14.46 14.64 14.41 14.54 105,952 +0.00(+0.00%)
Jun 05, 2015 14.27 14.64 14.23 14.54 179,191 +0.18(+1.28%)
Jun 04, 2015 14.43 14.69 14.30 14.36 179,400 -0.20(-1.39%)
Jun 03, 2015 14.47 14.70 14.42 14.56 162,060 +0.08(+0.53%)
Jun 02, 2015 14.30 14.72 14.20 14.48 377,785 +0.23(+1.63%)
Jun 01, 2015 14.10 14.35 13.58 14.25 535,114 +0.52(+3.80%)
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%)
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.