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 (%)
Sep 30, 2010 15.99 15.99 15.25 15.66 574,153 -0.15(-0.95%)
Sep 29, 2010 15.95 16.06 15.78 15.81 378,838 -0.17(-1.06%)
Sep 28, 2010 16.10 16.19 15.86 15.98 778,526 -0.08(-0.53%)
Sep 27, 2010 16.26 16.26 15.92 16.07 352,288 -0.10(-0.64%)
Sep 24, 2010 16.50 16.60 15.89 16.17 508,726 +0.02(+0.12%)
Sep 23, 2010 16.53 17.19 16.09 16.15 858,703 -0.59(-3.54%)
Sep 22, 2010 16.32 16.81 16.14 16.74 425,278 +0.35(+2.12%)
Sep 21, 2010 16.36 16.47 16.10 16.40 156,638 +0.03(+0.17%)
Sep 20, 2010 16.00 16.40 15.82 16.37 186,865 +0.43(+2.72%)
Sep 17, 2010 15.94 16.26 15.91 15.94 159,125 -0.75(-4.51%)
Sep 15, 2010 16.75 17.06 16.38 16.69 299,979 -0.13(-0.78%)
Sep 14, 2010 16.90 17.52 16.52 16.82 547,224 -0.17(-1.00%)
Sep 13, 2010 16.41 17.18 16.36 16.99 633,082 +0.71(+4.34%)
Sep 10, 2010 15.79 16.42 15.68 16.28 461,378 +0.47(+2.98%)
Sep 09, 2010 16.02 16.60 15.70 15.81 468,519 -0.13(-0.83%)
Sep 08, 2010 14.90 16.07 14.90 15.94 617,425 +1.04(+6.94%)
Sep 07, 2010 15.14 15.34 14.87 14.91 291,825 -0.43(-2.82%)
Sep 03, 2010 15.32 15.75 15.15 15.34 377,506 +0.20(+1.31%)
Sep 02, 2010 14.47 15.21 14.47 15.14 671,057 +0.64(+4.41%)
Sep 01, 2010 14.27 14.53 14.18 14.50 323,114 +0.48(+3.42%)
Aug 31, 2010 14.01 14.26 13.88 14.02 956 -0.03(-0.20%)
Aug 30, 2010 14.54 14.66 14.05 14.05 331,767 -0.54(-3.68%)
Aug 27, 2010 14.59 14.59 14.01 14.59 286,243 +0.51(+3.61%)
Aug 26, 2010 14.50 14.50 13.97 14.08 360,613 -0.26(-1.84%)
Aug 25, 2010 14.35 14.42 14.08 14.34 474,837 -0.07(-0.46%)
Aug 24, 2010 14.24 14.55 14.14 14.41 343,679 -0.24(-1.61%)
Aug 23, 2010 14.92 15.03 14.62 14.65 550,238 -0.32(-2.14%)
Aug 20, 2010 14.62 14.97 14.36 14.97 364,468 +0.34(+2.32%)
Aug 19, 2010 14.56 14.95 14.53 14.63 1,231,945 +0.07(+0.45%)
Aug 18, 2010 14.75 14.82 14.25 14.56 625,755 -0.18(-1.21%)
Aug 17, 2010 14.62 14.81 14.39 14.74 550,837 +0.42(+2.96%)
Aug 16, 2010 14.68 14.94 14.32 14.32 908,974 -0.48(-3.24%)
Aug 13, 2010 14.80 15.14 14.69 14.80 1,151,714 +0.08(+0.51%)
Aug 12, 2010 15.69 15.92 13.45 14.72 7,372,367 -3.20(-17.85%)
Aug 11, 2010 18.21 18.21 17.37 17.92 504,344 -0.57(-3.10%)
Aug 10, 2010 18.46 18.69 18.37 18.49 394,462 -0.27(-1.45%)
Aug 09, 2010 18.83 19.25 18.70 18.77 213,592 -0.11(-0.60%)
Aug 06, 2010 18.88 18.88 18.31 18.88 433,593 +0.23(+1.21%)
Aug 05, 2010 19.30 19.30 18.61 18.65 503,721 -0.63(-3.27%)
Aug 04, 2010 19.40 19.42 18.89 19.28 806,828 +0.35(+1.84%)
Aug 03, 2010 19.13 19.36 18.89 18.93 646,208 -0.35(-1.81%)
Aug 02, 2010 20.33 20.33 18.61 19.28 1,135,962 -0.06(-0.29%)
Jul 30, 2010 19.34 26.55 18.83 19.34 3,339,769 -2.45(-11.23%)
Jul 29, 2010 21.91 22.18 21.23 21.79 733,953 +0.28(+1.31%)
Jul 28, 2010 21.92 22.01 21.38 21.50 290,711 -0.43(-1.97%)
Jul 27, 2010 22.10 22.42 21.78 21.94 569,106 -0.01(-0.04%)
Jul 26, 2010 21.74 21.98 21.28 21.95 423,830 +0.66(+3.09%)
Jul 23, 2010 21.00 21.47 20.53 21.29 439,681 +0.31(+1.48%)
Jul 22, 2010 20.66 21.18 20.00 20.98 693,422 +1.26(+6.39%)
Jul 21, 2010 19.96 20.03 19.41 19.72 799,331 +0.50(+2.59%)
Jul 20, 2010 18.64 19.36 18.50 19.22 476,171 +0.31(+1.64%)
Jul 19, 2010 19.53 19.63 18.77 18.91 402,294 -0.30(-1.57%)
Jul 16, 2010 19.21 19.56 19.13 19.21 432,031 -0.35(-1.78%)
Jul 15, 2010 19.35 19.69 18.91 19.56 422,282 +0.16(+0.82%)
Jul 14, 2010 19.25 19.70 19.25 19.40 526,484 +0.03(+0.15%)
Jul 13, 2010 19.52 19.79 19.31 19.37 378,189 +0.08(+0.39%)
Jul 12, 2010 19.28 19.40 18.93 19.29 277,603 -0.18(-0.92%)
Jul 09, 2010 19.47 19.57 19.05 19.47 259,863 +0.18(+0.93%)
Jul 08, 2010 19.40 19.82 19.10 19.29 579,263 +0.06(+0.29%)
Jul 07, 2010 18.91 19.47 18.63 19.24 383,362 +0.43(+2.30%)
Jul 06, 2010 18.77 19.43 18.23 18.80 680,876 +0.29(+1.58%)
Jul 02, 2010 18.51 18.77 17.70 18.51 647,440 +0.45(+2.50%)
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.