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 (%)
Feb 27, 2009 15.65 17.06 15.40 16.40 0 +0.30(+1.86%)
Feb 26, 2009 17.83 18.83 15.53 16.10 1,358,576 -0.77(-4.56%)
Feb 25, 2009 17.10 17.39 16.17 16.87 541,654 -0.61(-3.49%)
Feb 24, 2009 15.60 17.70 15.57 17.48 420,146 +1.91(+12.27%)
Feb 23, 2009 16.18 16.76 15.37 15.57 521,526 -0.50(-3.11%)
Feb 20, 2009 15.10 16.20 14.40 16.07 573,585 +0.75(+4.90%)
Feb 19, 2009 15.70 16.17 15.27 15.32 389,013 +0.22(+1.46%)
Feb 18, 2009 16.13 16.13 15.00 15.10 573,843 -0.53(-3.39%)
Feb 17, 2009 17.24 17.25 14.92 15.63 696,048 -2.34(-13.02%)
Feb 13, 2009 19.87 19.88 17.67 17.97 894,558 -1.90(-9.56%)
Feb 12, 2009 18.85 20.00 18.27 19.87 518,162 +0.87(+4.58%)
Feb 11, 2009 18.19 19.73 17.79 19.00 1,066,685 +0.64(+3.49%)
Feb 10, 2009 18.60 18.84 17.24 18.36 548,307 -0.31(-1.66%)
Feb 09, 2009 18.99 19.55 18.22 18.67 259,302 -0.22(-1.16%)
Feb 06, 2009 17.68 19.33 17.68 18.89 478,699 +1.07(+6.00%)
Feb 05, 2009 17.33 18.00 16.99 17.82 457,023 -0.02(-0.11%)
Feb 04, 2009 17.00 18.30 16.72 17.84 1,098,277 +1.24(+7.47%)
Feb 03, 2009 16.58 17.10 16.00 16.60 654,940 -0.02(-0.12%)
Feb 02, 2009 16.35 17.35 16.10 16.62 483,315 -0.49(-2.86%)
Jan 30, 2009 17.70 18.16 16.92 17.11 0 -0.63(-3.55%)
Jan 29, 2009 17.95 18.55 17.21 17.74 484,380 -0.51(-2.79%)
Jan 28, 2009 17.21 18.49 17.16 18.25 382,665 +1.25(+7.35%)
Jan 27, 2009 17.64 18.14 16.64 17.00 334,743 -0.64(-3.63%)
Jan 26, 2009 17.84 18.48 17.24 17.64 413,687 +0.19(+1.09%)
Jan 23, 2009 16.00 18.26 15.81 17.45 414,263 +0.91(+5.50%)
Jan 22, 2009 15.65 17.10 15.05 16.54 518,081 +0.30(+1.85%)
Jan 21, 2009 14.41 16.91 14.41 16.24 514,406 +1.88(+13.09%)
Jan 20, 2009 15.35 15.96 14.18 14.36 557,330 -1.64(-10.25%)
Jan 16, 2009 16.33 16.44 15.25 16.00 723,868 +0.43(+2.76%)
Jan 15, 2009 15.75 15.87 14.40 15.57 512,250 +0.10(+0.65%)
Jan 14, 2009 15.86 16.50 15.10 15.47 553,156 -1.14(-6.86%)
Jan 13, 2009 16.94 17.55 16.18 16.61 665,093 -0.63(-3.65%)
Jan 12, 2009 18.14 18.21 16.55 17.24 743,337 -0.90(-4.96%)
Jan 09, 2009 19.50 19.50 17.75 18.14 326,410 -0.87(-4.58%)
Jan 08, 2009 17.90 19.26 17.71 19.01 466,829 +1.19(+6.68%)
Jan 07, 2009 17.92 18.47 16.87 17.82 537,350 -0.23(-1.27%)
Jan 06, 2009 17.87 18.40 17.78 18.05 496,586 +0.30(+1.69%)
Jan 05, 2009 17.48 18.04 16.81 17.75 638,465 +0.38(+2.19%)
Jan 02, 2009 16.95 17.77 16.83 17.37 0 +0.41(+2.42%)
Jan 01, 2009 15.40 17.44 15.40 16.96 0 +0.00(+0.00%)
Dec 31, 2008 15.40 17.44 15.40 16.96 663,158 +1.50(+9.70%)
Dec 30, 2008 15.48 15.52 14.35 15.46 560,513 +0.41(+2.72%)
Dec 29, 2008 15.62 15.81 14.32 15.05 501,868 -0.44(-2.84%)
Dec 26, 2008 15.27 15.59 14.66 15.49 448,332 +0.47(+3.13%)
Dec 24, 2008 14.50 15.27 14.00 15.02 477,347 +0.26(+1.76%)
Dec 23, 2008 15.25 15.65 14.68 14.76 588,601 -0.74(-4.77%)
Dec 22, 2008 15.85 16.21 15.00 15.50 1,100,554 -0.26(-1.65%)
Dec 19, 2008 15.12 15.90 14.31 15.76 865,374 +0.64(+4.23%)
Dec 18, 2008 16.25 16.55 14.61 15.12 1,017,158 -1.13(-6.95%)
Dec 17, 2008 13.80 16.25 13.71 16.25 998,857 +2.45(+17.75%)
Dec 16, 2008 13.19 14.24 12.91 13.80 649,993 +0.53(+3.99%)
Dec 15, 2008 13.16 14.48 12.87 13.27 542,735 +0.37(+2.87%)
Dec 12, 2008 10.69 13.12 10.62 12.90 486,757 +1.68(+14.97%)
Dec 11, 2008 13.26 13.32 10.67 11.22 552,956 -2.16(-16.14%)
Dec 10, 2008 12.28 13.70 12.28 13.38 634,362 +1.48(+12.44%)
Dec 09, 2008 11.90 12.87 11.73 11.90 643,790 +0.15(+1.28%)
Dec 08, 2008 10.81 12.10 10.61 11.75 640,712 +1.50(+14.63%)
Dec 05, 2008 9.360 10.34 9.070 10.25 305,005 +0.70(+7.33%)
Dec 04, 2008 11.53 12.05 9.330 9.550 727,772 -2.15(-18.38%)
Dec 03, 2008 11.26 11.82 11.00 11.70 426,266 +0.12(+1.04%)
Dec 02, 2008 11.75 11.96 11.24 11.58 310,607 +0.18(+1.58%)
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.