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 (%)
Dec 30, 2016 10.15 10.15 10.15 0 +0.05(+0.50%)
Dec 29, 2016 10.30 10.40 10.05 10.10 208,784 -0.20(-1.94%)
Dec 28, 2016 10.35 10.65 10.25 10.30 289,659 -0.05(-0.48%)
Dec 27, 2016 10.00 10.55 10.00 10.35 322,881 +0.25(+2.48%)
Dec 23, 2016 10.10 10.10 10.10 0 -0.10(-0.98%)
Dec 22, 2016 10.10 10.35 10.00 10.20 455,062 +0.05(+0.49%)
Dec 21, 2016 10.05 10.30 10.00 10.15 443,456 +0.10(+1.00%)
Dec 20, 2016 10.15 10.25 10.05 10.05 386,636 -0.10(-0.99%)
Dec 19, 2016 10.15 10.40 10.05 10.15 399,504 +0.00(+0.00%)
Dec 16, 2016 10.50 10.57 10.05 10.15 635,333 -0.35(-3.33%)
Dec 15, 2016 10.55 10.55 10.05 10.50 1,523,970 +0.05(+0.48%)
Dec 14, 2016 10.90 10.90 10.25 10.45 3,072,826 -1.75(-14.34%)
Dec 13, 2016 12.60 12.67 11.90 12.20 310,872 -0.25(-2.01%)
Dec 12, 2016 12.00 13.10 11.95 12.45 796,928 +0.75(+6.41%)
Dec 09, 2016 11.60 11.85 11.35 11.70 281,023 +0.20(+1.74%)
Dec 08, 2016 11.70 11.75 11.40 11.50 356,897 -0.10(-0.86%)
Dec 07, 2016 11.65 11.90 11.50 11.60 196,747 -0.20(-1.69%)
Dec 06, 2016 11.75 11.97 11.55 11.80 321,857 +0.10(+0.85%)
Dec 05, 2016 11.25 12.07 11.20 11.70 486,059 +0.60(+5.41%)
Dec 02, 2016 11.60 11.65 10.95 11.10 333,620 -0.50(-4.31%)
Dec 01, 2016 11.35 12.05 11.15 11.60 714,421 +0.35(+3.11%)
Nov 30, 2016 11.00 11.30 10.85 11.25 385,122 +0.50(+4.65%)
Nov 29, 2016 10.60 10.80 10.25 10.75 240,588 +0.10(+0.94%)
Nov 28, 2016 10.85 11.18 10.55 10.65 364,148 -0.15(-1.39%)
Nov 25, 2016 10.95 10.95 10.70 10.80 110,597 -0.15(-1.37%)
Nov 23, 2016 10.95 10.95 10.95 0 +0.25(+2.34%)
Nov 22, 2016 10.95 11.05 10.45 10.70 325,254 -0.20(-1.83%)
Nov 21, 2016 10.90 11.05 10.72 10.90 456,247 +0.20(+1.87%)
Nov 18, 2016 10.90 11.15 10.35 10.70 676,463 -0.15(-1.38%)
Nov 17, 2016 10.30 10.90 9.750 10.85 1,311,733 +1.75(+19.23%)
Nov 16, 2016 8.700 9.700 8.700 9.100 717,579 +0.35(+4.00%)
Nov 15, 2016 8.550 9.150 8.550 8.750 368,009 +0.20(+2.34%)
Nov 14, 2016 8.550 8.850 8.450 8.550 230,821 +0.05(+0.59%)
Nov 11, 2016 8.550 8.750 8.450 8.500 156,798 -0.15(-1.73%)
Nov 10, 2016 8.300 8.725 8.300 8.650 212,085 +0.40(+4.85%)
Nov 09, 2016 8.050 8.500 8.010 8.250 399,811 +0.10(+1.23%)
Nov 08, 2016 8.150 8.300 8.100 8.150 169,106 -0.10(-1.21%)
Nov 07, 2016 8.250 8.450 8.150 8.250 111,966 +0.00(+0.00%)
Nov 04, 2016 8.200 8.350 8.150 8.250 219,633 +0.05(+0.61%)
Nov 03, 2016 8.250 8.400 8.150 8.200 284,716 -0.15(-1.80%)
Nov 02, 2016 8.450 8.550 8.300 8.350 200,131 -0.20(-2.34%)
Nov 01, 2016 8.650 8.800 8.400 8.550 134,117 -0.05(-0.58%)
Oct 31, 2016 8.850 9.000 8.525 8.600 431,169 -0.33(-3.70%)
Oct 28, 2016 9.230 9.460 8.830 8.930 372,136 -0.29(-3.15%)
Oct 27, 2016 9.160 9.260 9.080 9.220 157,881 +0.11(+1.21%)
Oct 26, 2016 9.000 9.250 8.980 9.110 231,859 +0.04(+0.44%)
Oct 25, 2016 9.140 9.255 8.980 9.070 396,169 -0.12(-1.31%)
Oct 24, 2016 9.230 9.410 9.093 9.190 243,563 -0.04(-0.43%)
Oct 21, 2016 9.250 9.440 9.210 9.230 144,215 -0.11(-1.18%)
Oct 20, 2016 9.360 9.500 9.310 9.340 103,941 -0.04(-0.43%)
Oct 19, 2016 9.630 9.630 9.350 9.380 97,736 -0.19(-1.99%)
Oct 18, 2016 9.320 9.640 9.280 9.570 148,598 +0.29(+3.13%)
Oct 17, 2016 9.420 9.450 9.225 9.280 146,237 -0.13(-1.38%)
Oct 14, 2016 9.550 9.620 9.390 9.410 118,828 -0.08(-0.84%)
Oct 13, 2016 9.930 9.930 9.450 9.490 260,868 -0.46(-4.62%)
Oct 12, 2016 10.01 10.26 9.920 9.950 317,640 +0.00(+0.00%)
Oct 11, 2016 9.970 10.03 9.860 9.950 218,785 -0.07(-0.70%)
Oct 10, 2016 9.830 10.17 9.830 10.02 236,265 +0.20(+2.04%)
Oct 07, 2016 9.790 9.890 9.600 9.820 169,424 +0.00(+0.00%)
Oct 06, 2016 9.960 10.04 9.750 9.820 173,079 -0.09(-0.91%)
Oct 05, 2016 9.820 10.04 9.810 9.910 229,774 +0.11(+1.12%)
Oct 04, 2016 9.810 9.920 9.735 9.800 247,210 -0.03(-0.31%)
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.