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 28, 2013 6.220 6.540 6.100 6.510 981,196 -0.48(-6.87%)
Feb 27, 2013 7.010 7.220 6.910 6.990 218,530 -0.06(-0.85%)
Feb 26, 2013 7.090 7.110 6.970 7.050 153,311 -0.08(-1.12%)
Feb 22, 2013 7.340 7.420 7.010 7.130 273,212 -0.22(-2.99%)
Feb 21, 2013 7.380 7.400 7.190 7.350 277,699 -0.05(-0.68%)
Feb 20, 2013 7.710 7.880 7.340 7.400 656,074 -0.26(-3.39%)
Feb 19, 2013 7.420 7.720 7.300 7.660 412,058 +0.26(+3.51%)
Feb 15, 2013 7.220 7.500 7.140 7.400 496,050 +0.18(+2.49%)
Feb 14, 2013 6.760 7.300 6.760 7.220 380,783 +0.46(+6.80%)
Feb 13, 2013 6.510 6.830 6.470 6.760 208,547 +0.26(+4.00%)
Feb 12, 2013 6.350 6.510 6.350 6.500 546,292 +0.16(+2.52%)
Feb 11, 2013 6.410 6.410 6.280 6.340 179,446 -0.07(-1.09%)
Feb 08, 2013 6.400 6.540 6.350 6.410 316,147 +0.01(+0.16%)
Feb 07, 2013 6.430 6.540 6.230 6.400 161,896 -0.02(-0.31%)
Feb 06, 2013 6.380 6.440 6.320 6.420 139,805 +0.15(+2.39%)
Feb 04, 2013 6.700 6.700 6.220 6.270 373,745 -0.49(-7.25%)
Feb 01, 2013 6.750 6.960 6.650 6.760 165,979 +0.00(+0.00%)
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%)
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.