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, 2013 6.440 6.760 6.390 6.760 203,322 +0.25(+3.84%)
Jan 30, 2013 6.950 6.990 6.420 6.510 368,295 -0.47(-6.73%)
Jan 29, 2013 7.010 7.067 6.880 6.980 161,703 +0.01(+0.14%)
Jan 28, 2013 6.740 7.070 6.740 6.970 435,261 +0.22(+3.26%)
Jan 25, 2013 6.750 6.760 6.680 6.750 138,450 +0.07(+1.05%)
Jan 24, 2013 6.540 6.750 6.500 6.680 227,079 +0.10(+1.52%)
Jan 23, 2013 6.700 6.700 6.500 6.580 154,425 -0.11(-1.64%)
Jan 22, 2013 6.350 6.750 6.195 6.690 367,651 +0.37(+5.85%)
Jan 18, 2013 6.210 6.320 6.110 6.320 102,399 +0.16(+2.60%)
Jan 17, 2013 6.270 6.320 6.110 6.160 95,287 -0.11(-1.75%)
Jan 16, 2013 6.220 6.300 6.180 6.270 61,234 +0.05(+0.80%)
Jan 15, 2013 6.280 6.300 6.080 6.220 98,018 -0.08(-1.27%)
Jan 14, 2013 6.370 6.505 6.260 6.300 183,029 -0.01(-0.16%)
Jan 11, 2013 6.140 6.350 6.080 6.310 209,600 +0.20(+3.27%)
Jan 10, 2013 6.010 6.140 5.940 6.110 171,388 +0.15(+2.52%)
Jan 09, 2013 6.030 6.070 5.930 5.960 139,562 -0.07(-1.16%)
Jan 08, 2013 5.960 6.035 5.860 6.030 401,913 +0.07(+1.17%)
Jan 07, 2013 5.970 6.060 5.910 5.960 171,537 -0.09(-1.49%)
Jan 04, 2013 5.930 6.280 5.910 6.050 250,870 +0.16(+2.72%)
Jan 03, 2013 5.800 5.900 5.670 5.890 150,304 +0.16(+2.79%)
Jan 02, 2013 5.620 5.985 5.280 5.730 633,235 +0.45(+8.52%)
Dec 31, 2012 5.180 5.320 5.100 5.280 154,590 +0.06(+1.15%)
Dec 28, 2012 5.180 5.250 5.080 5.220 129,962 +0.00(+0.00%)
Dec 27, 2012 5.150 5.240 5.040 5.220 147,419 +0.00(+0.00%)
Dec 26, 2012 5.080 5.270 5.080 5.220 80,656 +0.14(+2.76%)
Dec 24, 2012 5.050 5.082 4.989 5.080 153,110 +0.00(+0.00%)
Dec 21, 2012 5.100 5.120 4.900 5.080 426,129 -0.20(-3.79%)
Dec 20, 2012 5.300 5.330 5.200 5.280 94,607 +0.01(+0.19%)
Dec 19, 2012 5.220 5.300 5.150 5.270 106,911 +0.11(+2.13%)
Dec 18, 2012 5.110 5.190 5.020 5.160 81,633 +0.09(+1.78%)
Dec 17, 2012 4.990 5.080 4.940 5.070 84,676 +0.08(+1.60%)
Dec 14, 2012 4.930 5.020 4.910 4.990 55,216 +0.06(+1.22%)
Dec 13, 2012 4.920 5.000 4.900 4.930 87,771 -0.01(-0.20%)
Dec 12, 2012 5.060 5.110 4.920 4.940 67,757 -0.12(-2.37%)
Dec 11, 2012 4.960 5.100 4.870 5.060 161,030 +0.08(+1.61%)
Dec 10, 2012 4.990 5.070 4.930 4.980 160,887 -0.05(-0.99%)
Dec 07, 2012 5.060 5.090 4.950 5.030 203,961 +0.02(+0.40%)
Dec 06, 2012 4.980 5.100 4.961 5.010 161,152 +0.02(+0.40%)
Dec 05, 2012 4.900 5.080 4.894 4.990 277,802 +0.10(+2.04%)
Dec 04, 2012 4.790 4.950 4.790 4.890 188,521 +0.39(+8.67%)
Nov 30, 2012 4.540 4.580 4.480 4.500 195,336 -0.03(-0.66%)
Nov 29, 2012 4.570 4.650 4.480 4.530 441,836 -0.05(-1.09%)
Nov 28, 2012 4.570 4.650 4.510 4.580 263,051 +0.00(+0.00%)
Nov 27, 2012 4.780 4.810 4.550 4.580 152,837 -0.22(-4.58%)
Nov 26, 2012 4.890 4.970 4.770 4.800 107,003 -0.13(-2.64%)
Nov 23, 2012 4.920 5.080 4.865 4.930 57,880 +0.05(+1.02%)
Nov 21, 2012 4.730 5.040 4.690 4.880 191,176 +0.15(+3.17%)
Nov 20, 2012 4.850 4.890 4.640 4.730 184,114 -0.14(-2.87%)
Nov 19, 2012 4.910 5.110 4.870 4.870 189,831 -0.03(-0.61%)
Nov 16, 2012 4.900 5.020 4.850 4.900 186,168 -0.07(-1.41%)
Nov 15, 2012 5.620 5.620 4.780 4.970 490,837 -0.46(-8.47%)
Nov 14, 2012 5.430 5.500 5.210 5.430 115,345 +0.07(+1.31%)
Nov 13, 2012 5.570 5.570 5.350 5.360 86,630 -0.20(-3.60%)
Nov 12, 2012 4.900 5.680 4.900 5.560 220,417 +0.59(+11.87%)
Nov 09, 2012 5.340 5.340 4.910 4.970 240,542 -0.38(-7.10%)
Nov 08, 2012 5.510 5.560 5.330 5.350 71,437 -0.20(-3.60%)
Nov 07, 2012 5.510 5.560 5.380 5.550 116,018 -0.05(-0.89%)
Nov 06, 2012 5.590 5.720 5.490 5.600 66,240 +0.06(+1.08%)
Nov 05, 2012 5.530 5.620 5.340 5.540 59,855 -0.04(-0.72%)
Nov 02, 2012 5.510 5.600 5.380 5.580 61,476 +0.00(+0.00%)
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.