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 (%)
Jan 31, 2011 10.53 11.09 10.51 10.90 507,865 +0.35(+3.32%)
Jan 28, 2011 11.02 11.02 10.53 10.55 477,302 -0.48(-4.35%)
Jan 27, 2011 11.10 11.23 11.01 11.03 207,864 -0.09(-0.81%)
Jan 26, 2011 11.13 11.20 11.01 11.12 285,040 -0.01(-0.09%)
Jan 25, 2011 11.26 11.44 11.01 11.13 455,223 -0.34(-2.96%)
Jan 24, 2011 11.25 11.50 10.97 11.47 577,924 +0.27(+2.41%)
Jan 21, 2011 11.52 11.52 11.20 11.20 445,672 -0.14(-1.23%)
Jan 20, 2011 11.28 11.36 10.91 11.34 746,868 +0.14(+1.25%)
Jan 19, 2011 11.76 11.99 11.17 11.20 836,839 -0.58(-4.92%)
Jan 18, 2011 12.02 12.21 11.71 11.78 720,519 -0.32(-2.64%)
Jan 14, 2011 11.88 12.40 11.55 12.10 1,114,542 +0.16(+1.34%)
Jan 13, 2011 12.78 12.78 11.83 11.94 1,615,055 -0.88(-6.86%)
Jan 12, 2011 11.50 12.92 11.45 12.82 2,931,042 +1.43(+12.55%)
Jan 11, 2011 10.81 11.40 10.63 11.39 933,713 +0.60(+5.56%)
Jan 10, 2011 10.37 10.89 10.19 10.79 729,009 +0.44(+4.25%)
Jan 07, 2011 10.55 10.64 10.34 10.35 422,289 -0.19(-1.80%)
Jan 06, 2011 10.40 10.64 10.34 10.54 440,965 +0.18(+1.74%)
Jan 05, 2011 10.05 10.37 10.00 10.36 506,634 +0.35(+3.50%)
Jan 04, 2011 10.66 10.66 9.930 10.01 1,333,013 -0.42(-4.03%)
Jan 03, 2011 10.50 10.60 10.39 10.43 513,536 +0.00(+0.00%)
Dec 31, 2010 10.31 10.69 10.26 10.43 820,379 -0.08(-0.76%)
Dec 30, 2010 10.38 10.56 10.30 10.51 867,799 +0.15(+1.45%)
Dec 29, 2010 10.63 10.68 10.28 10.36 672,237 -0.04(-0.38%)
Dec 28, 2010 10.26 10.55 10.24 10.40 693,728 +0.19(+1.86%)
Dec 27, 2010 10.62 10.75 10.10 10.21 1,221,329 -0.42(-3.95%)
Dec 23, 2010 10.00 11.13 10.00 10.63 4,346,927 +0.59(+5.88%)
Dec 22, 2010 9.130 10.12 9.130 10.04 1,431,340 +0.92(+10.09%)
Dec 21, 2010 9.110 9.150 9.040 9.120 509,831 +0.03(+0.33%)
Dec 20, 2010 9.120 9.150 9.010 9.090 402,560 -0.02(-0.22%)
Dec 17, 2010 9.150 9.250 9.060 9.110 346,973 -0.04(-0.44%)
Dec 16, 2010 9.080 9.160 9.060 9.150 222,376 +0.06(+0.66%)
Dec 15, 2010 9.100 9.240 9.000 9.090 653,032 +0.01(+0.11%)
Dec 14, 2010 9.470 9.560 9.000 9.080 1,075,054 -0.24(-2.58%)
Dec 13, 2010 8.880 9.450 8.830 9.320 1,159,233 +0.52(+5.91%)
Dec 10, 2010 8.790 8.890 8.740 8.800 918,311 +0.06(+0.69%)
Dec 09, 2010 8.890 8.890 8.720 8.740 630,288 -0.04(-0.46%)
Dec 08, 2010 8.880 8.930 8.730 8.780 445,572 -0.03(-0.34%)
Dec 07, 2010 8.840 8.900 8.755 8.810 560,785 +0.04(+0.46%)
Dec 06, 2010 8.870 8.980 8.750 8.770 642,315 -0.13(-1.46%)
Dec 03, 2010 8.900 9.010 8.800 8.900 713,494 -0.04(-0.45%)
Dec 02, 2010 8.830 9.060 8.810 8.940 818,608 +0.13(+1.48%)
Dec 01, 2010 8.930 9.030 8.720 8.810 1,416,048 +0.01(+0.11%)
Nov 30, 2010 9.210 9.230 8.715 8.800 1,785,582 -0.45(-4.86%)
Nov 29, 2010 9.520 9.610 9.250 9.250 800,074 -0.40(-4.15%)
Nov 26, 2010 9.750 9.850 9.570 9.650 340,526 -0.07(-0.72%)
Nov 24, 2010 9.860 9.720 9.720 9.720 288,461 -0.02(-0.21%)
Nov 23, 2010 9.630 9.860 9.630 9.740 626,104 -0.07(-0.71%)
Nov 22, 2010 9.920 10.02 9.760 9.810 595,731 -0.09(-0.91%)
Nov 19, 2010 9.940 10.04 9.630 9.900 487,356 +0.00(+0.00%)
Nov 18, 2010 10.08 10.19 9.900 9.900 693,868 -0.07(-0.70%)
Nov 17, 2010 9.730 10.11 9.581 9.970 1,018,183 +0.23(+2.36%)
Nov 16, 2010 9.420 9.780 9.270 9.740 1,362,114 +0.19(+1.99%)
Nov 15, 2010 10.26 10.26 9.120 9.550 2,718,860 -0.57(-5.63%)
Nov 12, 2010 10.38 10.38 10.06 10.12 2,082,166 -0.17(-1.65%)
Nov 11, 2010 9.605 10.85 9.550 10.29 13,263,546 -5.68(-35.57%)
Nov 10, 2010 16.60 16.69 15.75 15.97 1,385,100 -0.60(-3.62%)
Nov 09, 2010 17.04 17.20 16.51 16.57 309,421 -0.41(-2.41%)
Nov 08, 2010 16.94 17.09 16.79 16.98 217,790 -0.04(-0.24%)
Nov 05, 2010 16.72 17.20 16.72 17.02 391,683 +0.31(+1.86%)
Nov 04, 2010 16.10 16.76 16.06 16.71 404,334 +0.87(+5.49%)
Nov 03, 2010 15.86 15.97 15.48 15.84 288,700 -0.04(-0.25%)
Nov 02, 2010 16.27 16.30 15.77 15.88 346,910 -0.16(-1.00%)
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.