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 (%)
Mar 31, 2011 8.120 8.210 7.980 8.160 657,638 +0.06(+0.74%)
Mar 30, 2011 8.040 8.280 8.030 8.100 865,370 +0.07(+0.87%)
Mar 29, 2011 8.260 8.260 8.010 8.030 472,405 -0.20(-2.43%)
Mar 28, 2011 7.790 8.290 7.750 8.230 809,592 +0.46(+5.92%)
Mar 25, 2011 7.760 7.920 7.750 7.770 437,734 -0.04(-0.51%)
Mar 24, 2011 7.950 7.970 7.760 7.810 618,887 -0.09(-1.14%)
Mar 23, 2011 8.030 8.080 7.800 7.900 526,616 -0.16(-1.99%)
Mar 22, 2011 8.170 8.220 8.000 8.060 378,367 -0.12(-1.47%)
Mar 21, 2011 8.028 8.260 7.990 8.180 1,285,656 -0.14(-1.68%)
Mar 18, 2011 7.500 8.550 7.420 8.320 3,781,372 +0.96(+13.04%)
Mar 17, 2011 7.520 7.700 7.350 7.360 596,666 +0.04(+0.55%)
Mar 16, 2011 7.540 7.640 7.290 7.320 570,585 -0.22(-2.92%)
Mar 15, 2011 7.580 7.850 7.520 7.540 497,031 -0.31(-3.95%)
Mar 14, 2011 7.790 7.890 7.690 7.850 368,576 -0.02(-0.25%)
Mar 11, 2011 7.710 7.920 7.620 7.870 328,588 +0.15(+1.94%)
Mar 10, 2011 7.710 7.780 7.580 7.720 578,271 -0.05(-0.64%)
Mar 09, 2011 7.760 7.820 7.590 7.770 503,605 -0.04(-0.51%)
Mar 08, 2011 7.990 8.039 7.710 7.810 555,984 -0.18(-2.25%)
Mar 07, 2011 8.260 8.320 7.990 7.990 514,643 -0.15(-1.84%)
Mar 04, 2011 8.400 8.470 8.010 8.140 1,110,035 -0.33(-3.90%)
Mar 03, 2011 8.700 9.070 8.450 8.470 882,144 -0.20(-2.31%)
Mar 02, 2011 8.380 8.730 8.380 8.670 534,084 +0.03(+0.35%)
Mar 01, 2011 8.750 8.840 8.580 8.640 538,671 -0.09(-1.03%)
Feb 28, 2011 8.750 8.890 8.700 8.730 346,803 +0.03(+0.34%)
Feb 25, 2011 8.560 8.760 8.280 8.700 542,534 +0.24(+2.84%)
Feb 24, 2011 8.660 8.680 8.450 8.460 367,793 -0.17(-1.97%)
Feb 23, 2011 8.660 8.780 8.500 8.630 508,441 +0.09(+1.05%)
Feb 22, 2011 8.960 8.960 8.500 8.540 720,539 -0.39(-4.37%)
Feb 18, 2011 9.110 9.110 8.900 8.930 772,341 -0.19(-2.08%)
Feb 17, 2011 9.400 9.480 9.100 9.120 713,157 -0.28(-2.98%)
Feb 16, 2011 9.290 9.490 9.190 9.400 728,638 +0.22(+2.40%)
Feb 15, 2011 9.110 9.280 9.100 9.180 394,066 +0.07(+0.77%)
Feb 14, 2011 9.000 9.150 8.880 9.110 659,067 +0.15(+1.67%)
Feb 11, 2011 8.870 9.010 8.750 8.960 618,923 +0.10(+1.13%)
Feb 10, 2011 8.850 8.900 8.750 8.860 528,747 -0.09(-1.01%)
Feb 09, 2011 9.110 9.150 8.900 8.950 585,614 -0.16(-1.76%)
Feb 08, 2011 8.780 9.160 8.780 9.110 1,458,453 +0.30(+3.41%)
Feb 07, 2011 8.880 8.980 8.790 8.810 962,034 -0.03(-0.34%)
Feb 04, 2011 8.790 8.880 8.700 8.840 1,494,730 +0.16(+1.84%)
Feb 03, 2011 9.500 9.500 8.630 8.680 6,579,309 -2.22(-20.37%)
Feb 02, 2011 11.15 11.35 10.84 10.90 867,568 -0.19(-1.71%)
Feb 01, 2011 11.04 11.20 10.90 11.09 471,907 +0.19(+1.74%)
Jan 31, 2011 10.53 11.09 10.51 10.90 507,865 +0.35(+3.32%)
Jan 28, 2011 11.02 11.02 10.53 10.55 477,302 -0.48(-4.35%)
Jan 27, 2011 11.10 11.23 11.01 11.03 207,864 -0.09(-0.81%)
Jan 26, 2011 11.13 11.20 11.01 11.12 285,040 -0.01(-0.09%)
Jan 25, 2011 11.26 11.44 11.01 11.13 455,223 -0.34(-2.96%)
Jan 24, 2011 11.25 11.50 10.97 11.47 577,924 +0.27(+2.41%)
Jan 21, 2011 11.52 11.52 11.20 11.20 445,672 -0.14(-1.23%)
Jan 20, 2011 11.28 11.36 10.91 11.34 746,868 +0.14(+1.25%)
Jan 19, 2011 11.76 11.99 11.17 11.20 836,839 -0.58(-4.92%)
Jan 18, 2011 12.02 12.21 11.71 11.78 720,519 -0.32(-2.64%)
Jan 14, 2011 11.88 12.40 11.55 12.10 1,114,542 +0.16(+1.34%)
Jan 13, 2011 12.78 12.78 11.83 11.94 1,615,055 -0.88(-6.86%)
Jan 12, 2011 11.50 12.92 11.45 12.82 2,931,042 +1.43(+12.55%)
Jan 11, 2011 10.81 11.40 10.63 11.39 933,713 +0.60(+5.56%)
Jan 10, 2011 10.37 10.89 10.19 10.79 729,009 +0.44(+4.25%)
Jan 07, 2011 10.55 10.64 10.34 10.35 422,289 -0.19(-1.80%)
Jan 06, 2011 10.40 10.64 10.34 10.54 440,965 +0.18(+1.74%)
Jan 05, 2011 10.05 10.37 10.00 10.36 506,634 +0.35(+3.50%)
Jan 04, 2011 10.66 10.66 9.930 10.01 1,333,013 -0.42(-4.03%)
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.