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 (%)
Dec 31, 2010 9.714 10.07 9.667 9.827 870,716 -0.08(-0.76%)
Dec 30, 2010 9.780 9.950 9.705 9.902 921,046 +0.14(+1.45%)
Dec 29, 2010 10.02 10.06 9.686 9.761 713,484 -0.04(-0.38%)
Dec 28, 2010 9.667 9.940 9.648 9.799 736,294 +0.18(+1.86%)
Dec 27, 2010 10.01 10.13 9.516 9.620 1,296,268 -0.40(-3.95%)
Dec 23, 2010 9.422 10.49 9.422 10.02 4,613,648 +0.56(+5.88%)
Dec 22, 2010 8.602 9.535 8.602 9.460 1,519,165 +0.87(+10.09%)
Dec 21, 2010 8.583 8.621 8.517 8.593 541,113 +0.03(+0.33%)
Dec 20, 2010 8.593 8.621 8.489 8.564 427,260 -0.02(-0.22%)
Dec 17, 2010 8.621 8.715 8.536 8.583 368,262 -0.04(-0.44%)
Dec 16, 2010 8.555 8.630 8.536 8.621 236,020 +0.06(+0.66%)
Dec 15, 2010 8.574 8.706 8.480 8.564 693,101 +0.01(+0.11%)
Dec 14, 2010 8.923 9.007 8.480 8.555 1,141,017 -0.23(-2.58%)
Dec 13, 2010 8.367 8.904 8.320 8.781 1,230,362 +0.49(+5.91%)
Dec 10, 2010 8.282 8.376 8.235 8.291 974,657 +0.06(+0.69%)
Dec 09, 2010 8.376 8.376 8.216 8.235 668,961 -0.04(-0.46%)
Dec 08, 2010 8.367 8.414 8.225 8.272 472,911 -0.03(-0.34%)
Dec 07, 2010 8.329 8.385 8.249 8.301 595,194 +0.04(+0.46%)
Dec 06, 2010 8.357 8.461 8.244 8.263 681,726 -0.12(-1.46%)
Dec 03, 2010 8.385 8.489 8.291 8.385 757,273 -0.04(-0.45%)
Dec 02, 2010 8.320 8.536 8.301 8.423 868,836 +0.12(+1.48%)
Dec 01, 2010 8.414 8.508 8.216 8.301 1,502,934 +0.01(+0.11%)
Nov 30, 2010 8.678 8.696 8.211 8.291 1,895,143 -0.42(-4.86%)
Nov 29, 2010 8.970 9.054 8.715 8.715 849,165 -0.38(-4.15%)
Nov 26, 2010 9.186 9.281 9.017 9.092 361,420 -0.07(-0.72%)
Nov 24, 2010 9.290 9.158 9.158 9.158 306,160 -0.02(-0.21%)
Nov 23, 2010 9.073 9.290 9.073 9.177 664,520 -0.07(-0.71%)
Nov 22, 2010 9.347 9.441 9.196 9.243 632,284 -0.08(-0.81%)
Nov 19, 2010 9.356 9.450 9.064 9.318 517,782 +0.00(+0.00%)
Nov 18, 2010 9.488 9.591 9.318 9.318 737,187 -0.07(-0.70%)
Nov 17, 2010 9.158 9.516 9.018 9.384 1,081,750 +0.22(+2.36%)
Nov 16, 2010 8.866 9.205 8.725 9.168 1,447,153 +0.18(+1.99%)
Nov 15, 2010 9.657 9.657 8.584 8.989 2,888,603 -0.54(-5.63%)
Nov 12, 2010 9.770 9.770 9.469 9.525 2,212,159 -0.16(-1.65%)
Nov 11, 2010 9.041 10.21 8.989 9.685 14,091,614 -5.35(-35.57%)
Nov 10, 2010 15.62 15.71 14.82 15.03 1,471,574 -0.56(-3.62%)
Nov 09, 2010 16.04 16.19 15.54 15.60 328,738 -0.39(-2.41%)
Nov 08, 2010 15.94 16.09 15.80 15.98 231,387 -0.04(-0.24%)
Nov 05, 2010 15.74 16.19 15.74 16.02 416,136 +0.29(+1.86%)
Nov 04, 2010 15.15 15.78 15.12 15.73 429,577 +0.82(+5.49%)
Nov 03, 2010 14.93 15.03 14.57 14.91 306,724 -0.04(-0.25%)
Nov 02, 2010 15.31 15.34 14.84 14.95 368,568 -0.15(-1.00%)
Nov 01, 2010 15.32 15.39 14.96 15.10 322,813 +0.03(+0.19%)
Oct 29, 2010 15.30 15.49 15.01 15.07 359,448 -0.30(-1.96%)
Oct 28, 2010 15.59 15.73 15.24 15.37 228,877 -0.18(-1.15%)
Oct 27, 2010 15.58 15.69 15.45 15.55 273,265 -0.40(-2.48%)
Oct 25, 2010 16.49 16.74 15.89 15.94 229,226 -0.41(-2.53%)
Oct 22, 2010 16.02 16.38 15.99 16.36 179,748 +0.40(+2.54%)
Oct 21, 2010 16.09 16.09 15.62 15.95 207,624 +0.11(+0.71%)
Oct 20, 2010 15.75 15.99 15.75 15.84 150,418 +0.11(+0.72%)
Oct 19, 2010 15.94 16.06 15.59 15.73 289,065 -0.40(-2.51%)
Oct 18, 2010 16.46 16.56 16.06 16.13 329,370 -0.26(-1.61%)
Oct 15, 2010 16.25 16.44 15.97 16.40 385,548 +0.23(+1.40%)
Oct 14, 2010 16.16 16.51 15.94 16.17 640,135 -0.09(-0.58%)
Oct 13, 2010 16.14 16.30 15.94 16.26 804,684 +0.17(+1.05%)
Oct 12, 2010 16.24 16.32 15.97 16.10 422,879 -0.23(-1.38%)
Oct 11, 2010 16.76 16.76 16.30 16.32 255,915 -0.40(-2.37%)
Oct 08, 2010 16.72 16.75 16.43 16.72 208,481 +0.30(+1.83%)
Oct 07, 2010 16.53 16.62 16.35 16.42 243,085 -0.07(-0.40%)
Oct 06, 2010 16.71 16.85 16.32 16.48 504,302 -0.20(-1.18%)
Oct 05, 2010 16.11 16.70 16.02 16.68 396,888 +0.70(+4.36%)
Oct 04, 2010 15.84 16.05 15.74 15.98 312,091 +0.20(+1.25%)
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.