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 (%)
Apr 30, 2008 37.56 37.66 35.71 36.37 433,238 -0.79(-2.13%)
Apr 29, 2008 38.89 39.85 36.87 37.16 318,551 -1.03(-2.70%)
Apr 28, 2008 38.30 38.39 37.60 38.19 296,828 +0.07(+0.18%)
Apr 25, 2008 38.24 38.48 37.25 38.12 276,482 +0.12(+0.32%)
Apr 24, 2008 38.35 38.35 36.23 38.00 207,466 -0.50(-1.30%)
Apr 23, 2008 38.93 38.93 37.51 38.50 222,466 -0.26(-0.67%)
Apr 22, 2008 38.96 39.70 38.34 38.76 168,210 -0.20(-0.51%)
Apr 21, 2008 39.26 39.80 38.64 38.96 249,603 -0.77(-1.94%)
Apr 18, 2008 39.60 39.75 38.80 39.73 303,723 +0.62(+1.59%)
Apr 17, 2008 39.09 39.84 38.63 39.11 249,476 +0.31(+0.80%)
Apr 16, 2008 38.90 39.65 38.49 38.80 338,864 +0.37(+0.96%)
Apr 15, 2008 39.28 39.50 37.93 38.43 567,920 +0.14(+0.37%)
Apr 14, 2008 36.77 38.70 36.35 38.29 861,601 +2.07(+5.72%)
Apr 11, 2008 36.08 36.49 35.90 36.22 266,880 -0.16(-0.44%)
Apr 10, 2008 35.36 36.60 34.35 36.38 343,700 +1.11(+3.15%)
Apr 09, 2008 35.60 35.82 34.67 35.27 167,850 -0.42(-1.18%)
Apr 08, 2008 35.58 36.41 35.16 35.69 96,600 -0.02(-0.06%)
Apr 07, 2008 36.81 37.35 35.29 35.71 220,500 -0.97(-2.64%)
Apr 04, 2008 37.14 37.51 36.50 36.68 188,980 -0.47(-1.27%)
Apr 03, 2008 36.41 37.60 35.85 37.15 226,600 +0.34(+0.92%)
Apr 02, 2008 35.46 37.36 34.97 36.81 414,741 +1.55(+4.40%)
Apr 01, 2008 34.41 35.55 34.37 35.26 592,036 +1.05(+3.07%)
Mar 31, 2008 34.20 34.45 33.18 34.21 256,600 -0.22(-0.64%)
Mar 28, 2008 34.25 35.20 34.00 34.43 182,700 -0.02(-0.06%)
Mar 27, 2008 35.03 36.00 34.14 34.45 303,274 -0.71(-2.02%)
Mar 26, 2008 34.95 35.62 33.43 35.16 710,367 +0.47(+1.35%)
Mar 25, 2008 31.76 34.95 31.76 34.69 683,752 +3.14(+9.95%)
Mar 24, 2008 30.37 33.11 29.50 31.55 477,700 +2.05(+6.95%)
Mar 21, 2008 29.47 30.69 29.05 29.50 393,500 +0.00(+0.00%)
Mar 20, 2008 29.47 30.69 29.05 29.50 393,500 -0.85(-2.80%)
Mar 19, 2008 30.95 32.79 30.03 30.35 443,200 -1.22(-3.86%)
Mar 18, 2008 28.91 32.09 28.91 31.57 674,245 +2.82(+9.81%)
Mar 17, 2008 27.68 29.05 27.68 28.75 294,400 -0.71(-2.41%)
Mar 14, 2008 29.89 29.89 27.47 29.46 467,923 -0.46(-1.54%)
Mar 13, 2008 30.11 30.87 28.88 29.92 662,130 -0.97(-3.14%)
Mar 12, 2008 30.33 31.33 30.23 30.89 306,420 +0.33(+1.08%)
Mar 11, 2008 28.77 30.64 28.17 30.56 240,128 +2.45(+8.72%)
Mar 10, 2008 29.92 29.92 27.22 28.11 288,600 -2.09(-6.92%)
Mar 07, 2008 30.06 30.40 29.26 30.20 412,138 -0.20(-0.66%)
Mar 06, 2008 29.37 30.80 28.70 30.40 481,700 +1.43(+4.94%)
Mar 05, 2008 29.02 29.87 28.31 28.97 264,300 -0.15(-0.52%)
Mar 04, 2008 28.12 29.38 27.50 29.12 525,600 +0.99(+3.52%)
Mar 03, 2008 27.00 29.00 27.00 28.13 712,577 +0.72(+2.63%)
Feb 29, 2008 28.74 28.94 27.08 27.41 907,863 -1.59(-5.48%)
Feb 28, 2008 29.00 29.37 28.74 29.00 530,349 -0.52(-1.76%)
Feb 27, 2008 30.97 31.22 28.90 29.52 710,558 -1.50(-4.84%)
Feb 26, 2008 31.40 31.40 30.25 31.02 474,235 -0.43(-1.37%)
Feb 25, 2008 32.04 32.04 31.04 31.45 202,460 -0.30(-0.94%)
Feb 22, 2008 31.50 31.82 31.00 31.75 211,153 +0.39(+1.24%)
Feb 21, 2008 32.00 32.25 31.04 31.36 377,162 -0.79(-2.46%)
Feb 20, 2008 32.43 33.45 30.00 32.15 1,285,225 -3.55(-9.94%)
Feb 19, 2008 34.40 35.81 33.79 35.70 566,684 +1.72(+5.06%)
Feb 18, 2008 32.55 34.03 32.55 33.98 0 +0.00(+0.00%)
Feb 15, 2008 32.55 34.03 32.55 33.98 268,435 +0.54(+1.61%)
Feb 14, 2008 32.60 34.03 32.00 33.44 452,800 +1.69(+5.32%)
Feb 13, 2008 30.95 32.35 30.63 31.75 232,716 +0.90(+2.92%)
Feb 12, 2008 30.78 31.71 30.48 30.85 123,635 +0.19(+0.62%)
Feb 11, 2008 31.96 31.96 30.27 30.66 184,452 -0.50(-1.60%)
Feb 08, 2008 31.61 32.00 30.44 31.16 214,300 -0.43(-1.36%)
Feb 07, 2008 30.40 31.65 29.41 31.59 476,600 +1.11(+3.64%)
Feb 06, 2008 31.58 31.70 30.05 30.48 290,300 -0.78(-2.50%)
Feb 05, 2008 33.10 33.10 31.04 31.26 383,794 -2.15(-6.44%)
Feb 04, 2008 32.41 34.13 32.41 33.41 350,431 +0.21(+0.63%)
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.