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, 2007 39.65 40.81 39.60 40.00 265,762 +1.30(+3.36%)
Nov 29, 2007 38.94 40.50 38.47 38.70 262,350 +0.15(+0.39%)
Nov 28, 2007 39.30 39.66 37.91 38.55 247,300 +0.35(+0.92%)
Nov 27, 2007 38.30 38.94 37.78 38.20 265,100 +0.42(+1.11%)
Nov 26, 2007 37.89 39.98 37.75 37.78 467,500 -0.11(-0.29%)
Nov 23, 2007 35.56 38.22 35.51 37.89 232,732 +2.39(+6.73%)
Nov 21, 2007 33.49 36.10 32.87 35.50 561,463 +0.97(+2.81%)
Nov 20, 2007 37.76 38.48 33.29 34.53 1,219,535 -3.30(-8.72%)
Nov 19, 2007 39.48 39.59 37.30 37.83 402,487 -2.15(-5.38%)
Nov 16, 2007 40.98 40.98 39.00 39.98 373,015 -0.11(-0.27%)
Nov 15, 2007 36.90 40.70 36.75 40.09 2,581,700 +1.84(+4.81%)
Nov 14, 2007 39.71 39.71 37.92 38.25 626,400 -1.05(-2.67%)
Nov 13, 2007 36.78 39.51 36.76 39.30 405,700 +2.72(+7.44%)
Nov 12, 2007 37.58 38.56 36.37 36.58 461,150 -1.51(-3.96%)
Nov 09, 2007 39.31 39.50 36.50 38.09 730,260 -2.01(-5.01%)
Nov 08, 2007 41.06 41.06 39.71 40.10 416,200 -1.53(-3.68%)
Nov 07, 2007 40.68 43.68 39.00 41.63 521,965 -1.36(-3.16%)
Nov 06, 2007 41.46 43.79 41.46 42.99 312,789 +0.68(+1.61%)
Nov 05, 2007 42.80 42.80 40.67 42.31 411,150 -1.07(-2.47%)
Nov 02, 2007 42.50 43.98 41.70 43.38 434,600 +1.73(+4.15%)
Nov 01, 2007 39.55 42.98 39.10 41.65 597,400 +0.68(+1.66%)
Oct 31, 2007 40.71 42.09 40.54 40.97 441,500 +0.71(+1.76%)
Oct 30, 2007 39.29 41.65 38.50 40.26 593,800 +0.17(+0.42%)
Oct 29, 2007 41.58 42.03 39.52 40.09 614,100 -1.58(-3.79%)
Oct 26, 2007 39.50 42.93 37.75 41.67 1,257,900 +3.72(+9.80%)
Oct 25, 2007 45.50 46.29 37.43 37.95 1,793,300 -8.75(-18.74%)
Oct 24, 2007 45.98 47.40 45.00 46.70 511,600 +0.15(+0.32%)
Oct 23, 2007 44.00 46.55 43.71 46.55 540,100 +3.60(+8.38%)
Oct 22, 2007 42.10 43.87 41.38 42.95 632,500 -0.95(-2.16%)
Oct 19, 2007 47.68 48.16 43.55 43.90 785,200 -3.85(-8.06%)
Oct 18, 2007 44.99 48.63 44.10 47.75 730,000 +2.76(+6.13%)
Oct 17, 2007 44.98 45.85 44.26 44.99 693,300 +1.92(+4.46%)
Oct 16, 2007 45.80 47.35 42.49 43.07 1,337,900 -2.00(-4.44%)
Oct 15, 2007 40.30 45.10 40.26 45.07 831,300 +4.97(+12.39%)
Oct 12, 2007 40.75 42.26 39.68 40.10 331,100 -0.54(-1.33%)
Oct 11, 2007 42.04 43.05 40.10 40.64 981,800 +0.18(+0.44%)
Oct 10, 2007 39.00 40.99 39.00 40.46 1,096,800 +1.78(+4.60%)
Oct 09, 2007 37.30 38.79 36.20 38.68 545,100 +1.68(+4.54%)
Oct 08, 2007 35.24 37.27 34.94 37.00 418,000 +1.94(+5.53%)
Oct 05, 2007 35.61 36.00 33.75 35.06 897,300 +0.05(+0.14%)
Oct 04, 2007 38.70 38.70 34.55 35.01 740,500 -2.97(-7.82%)
Oct 03, 2007 35.76 38.32 35.75 37.98 528,400 +1.71(+4.71%)
Oct 02, 2007 36.85 37.00 35.51 36.27 656,300 -1.15(-3.07%)
Oct 01, 2007 36.55 39.49 36.36 37.42 1,358,400 +1.16(+3.20%)
Sep 28, 2007 32.20 37.00 32.20 36.26 1,623,800 +4.51(+14.20%)
Sep 27, 2007 32.25 32.25 30.05 31.75 711,700 -0.15(-0.47%)
Sep 26, 2007 33.25 33.25 31.06 31.90 688,800 -1.10(-3.33%)
Sep 25, 2007 33.95 34.85 32.82 33.00 846,700 -1.00(-2.94%)
Sep 24, 2007 33.94 35.11 33.10 34.00 1,173,400 +2.30(+7.26%)
Sep 21, 2007 30.30 31.79 29.65 31.70 328,300 +1.80(+6.02%)
Sep 20, 2007 29.95 30.31 29.25 29.90 460,600 -0.58(-1.90%)
Sep 19, 2007 30.00 32.33 29.73 30.48 1,034,900 +0.54(+1.80%)
Sep 18, 2007 28.33 30.35 27.84 29.94 1,269,900 +1.88(+6.70%)
Sep 17, 2007 26.50 29.01 26.25 28.06 1,481,200 +2.11(+8.13%)
Sep 14, 2007 23.00 25.95 22.70 25.95 827,500 +3.36(+14.87%)
Sep 13, 2007 22.62 22.70 22.42 22.59 76,600 +0.07(+0.31%)
Sep 12, 2007 22.83 22.91 22.48 22.52 153,400 -0.31(-1.36%)
Sep 11, 2007 23.00 23.10 22.75 22.83 36,400 -0.01(-0.04%)
Sep 10, 2007 23.10 23.41 22.50 22.84 73,200 -0.11(-0.48%)
Sep 07, 2007 23.50 23.50 22.62 22.95 185,100 -0.86(-3.61%)
Sep 06, 2007 24.00 24.20 23.65 23.81 124,600 +0.01(+0.04%)
Sep 05, 2007 23.50 24.57 23.45 23.80 124,600 +0.80(+3.48%)
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.