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 (%)
Nov 30, 2015 9.083 9.384 9.074 9.132 193,968 +0.08(+0.86%)
Nov 27, 2015 8.967 9.384 8.909 9.054 74,657 +0.08(+0.86%)
Nov 25, 2015 8.948 8.977 8.977 8.977 172,682 -0.03(-0.32%)
Nov 24, 2015 8.482 9.142 8.458 9.006 271,088 +0.54(+6.41%)
Nov 23, 2015 8.395 8.579 8.288 8.463 209,416 +0.07(+0.81%)
Nov 20, 2015 7.290 9.326 7.290 8.395 1,179,631 +1.43(+20.45%)
Nov 19, 2015 7.067 7.261 6.873 6.970 308,108 -0.14(-1.91%)
Nov 18, 2015 7.115 7.280 6.902 7.106 76,489 +0.00(+0.00%)
Nov 17, 2015 7.183 7.271 6.999 7.106 77,565 -0.10(-1.35%)
Nov 16, 2015 7.203 7.319 7.057 7.203 135,909 +0.00(+0.00%)
Nov 13, 2015 7.183 7.290 6.931 7.203 56,550 +0.00(+0.00%)
Nov 12, 2015 7.290 7.300 7.096 7.203 156,476 -0.22(-3.00%)
Nov 11, 2015 7.532 7.552 7.290 7.426 145,880 -0.15(-1.92%)
Nov 10, 2015 7.464 7.658 7.329 7.571 70,540 +0.09(+1.17%)
Nov 09, 2015 7.629 7.775 7.445 7.484 88,098 -0.20(-2.65%)
Nov 06, 2015 7.484 7.755 7.416 7.687 82,808 +0.14(+1.80%)
Nov 05, 2015 7.387 7.687 7.145 7.552 259,078 +0.14(+1.83%)
Nov 04, 2015 7.561 7.561 7.232 7.416 218,315 -0.21(-2.80%)
Nov 03, 2015 7.620 7.833 7.532 7.629 69,076 -0.02(-0.25%)
Nov 02, 2015 7.581 7.837 7.552 7.649 48,468 +0.09(+1.15%)
Oct 30, 2015 7.571 7.664 7.338 7.561 60,354 +0.03(+0.39%)
Oct 29, 2015 7.678 7.813 7.513 7.532 48,873 -0.18(-2.39%)
Oct 28, 2015 7.426 7.823 7.426 7.717 39,622 +0.33(+4.46%)
Oct 27, 2015 7.513 7.525 7.261 7.387 84,803 -0.15(-1.93%)
Oct 26, 2015 8.056 8.056 7.523 7.532 76,767 -0.51(-6.39%)
Oct 23, 2015 7.949 8.114 7.881 8.046 94,086 +0.13(+1.59%)
Oct 22, 2015 7.852 8.104 7.833 7.920 106,488 +0.11(+1.36%)
Oct 21, 2015 7.891 7.891 7.620 7.813 121,210 -0.06(-0.74%)
Oct 20, 2015 7.833 8.065 7.794 7.872 179,137 +0.01(+0.12%)
Oct 19, 2015 7.910 8.056 7.813 7.862 305,915 -0.13(-1.58%)
Oct 16, 2015 7.668 8.036 7.668 7.988 194,060 +0.34(+4.44%)
Oct 15, 2015 7.455 7.697 7.387 7.649 92,594 +0.19(+2.60%)
Oct 14, 2015 7.513 7.629 7.368 7.455 111,543 -0.06(-0.77%)
Oct 13, 2015 7.590 7.862 7.513 7.513 83,616 -0.15(-1.90%)
Oct 12, 2015 7.881 7.881 7.532 7.658 117,064 -0.18(-2.35%)
Oct 09, 2015 7.930 8.036 7.707 7.843 182,144 -0.04(-0.49%)
Oct 08, 2015 7.435 7.949 7.377 7.881 439,738 +0.48(+6.41%)
Oct 07, 2015 7.319 7.552 7.242 7.406 180,742 +0.17(+2.41%)
Oct 06, 2015 7.125 7.426 7.125 7.232 100,863 +0.14(+1.91%)
Oct 05, 2015 6.893 7.164 6.883 7.096 155,163 +0.29(+4.27%)
Oct 02, 2015 6.456 6.834 6.398 6.805 116,314 +0.28(+4.31%)
Oct 01, 2015 6.631 6.747 6.456 6.524 60,716 -0.01(-0.15%)
Sep 30, 2015 6.418 6.611 6.379 6.534 319,856 +0.19(+3.06%)
Sep 29, 2015 6.379 6.427 6.272 6.340 112,635 -0.01(-0.15%)
Sep 28, 2015 6.359 6.408 6.262 6.350 136,208 -0.10(-1.50%)
Sep 25, 2015 6.679 6.679 6.369 6.447 118,287 -0.21(-3.20%)
Sep 24, 2015 6.611 6.670 6.350 6.660 174,304 +0.01(+0.15%)
Sep 23, 2015 6.359 6.660 6.340 6.650 221,253 +0.30(+4.73%)
Sep 22, 2015 6.388 6.466 6.292 6.350 256,620 -0.12(-1.80%)
Sep 21, 2015 6.679 6.679 6.456 6.466 149,436 -0.16(-2.34%)
Sep 18, 2015 6.670 6.781 6.592 6.621 165,092 -0.05(-0.73%)
Sep 17, 2015 6.815 6.834 6.602 6.670 217,697 -0.15(-2.13%)
Sep 16, 2015 6.786 6.893 6.766 6.815 240,368 +0.09(+1.30%)
Sep 15, 2015 7.067 7.108 6.602 6.728 547,862 -0.35(-4.93%)
Sep 14, 2015 7.203 7.222 7.009 7.077 235,318 -0.13(-1.75%)
Sep 11, 2015 7.154 7.261 7.086 7.203 102,653 +0.05(+0.68%)
Sep 10, 2015 7.348 7.348 7.109 7.154 64,710 -0.19(-2.64%)
Sep 09, 2015 7.329 7.397 7.280 7.348 74,225 +0.05(+0.66%)
Sep 08, 2015 7.271 7.338 7.212 7.300 125,775 +0.13(+1.76%)
Sep 04, 2015 7.174 7.174 7.174 7.174 52,299 -0.07(-0.94%)
Sep 03, 2015 7.232 7.338 7.138 7.242 118,971 -0.02(-0.27%)
Sep 02, 2015 7.881 7.881 7.193 7.261 238,426 -0.48(-6.14%)
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.