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 (%)
May 31, 2007 18.05 18.52 18.02 18.50 30,800 +0.49(+2.72%)
May 30, 2007 17.94 18.30 17.93 18.01 49,200 +0.11(+0.61%)
May 29, 2007 17.98 18.25 17.79 17.90 59,500 -0.04(-0.22%)
May 25, 2007 17.61 17.99 17.60 17.94 81,800 +0.34(+1.93%)
May 24, 2007 18.23 18.50 16.75 17.60 299,900 -0.75(-4.09%)
May 23, 2007 18.40 19.25 18.23 18.35 163,100 -0.04(-0.22%)
May 22, 2007 18.56 18.69 18.23 18.39 66,300 -0.24(-1.29%)
May 21, 2007 19.00 19.15 18.38 18.63 61,700 -0.49(-2.56%)
May 18, 2007 18.30 19.13 18.00 19.12 190,100 +0.79(+4.31%)
May 17, 2007 17.65 18.38 17.40 18.33 50,300 +0.75(+4.27%)
May 16, 2007 17.35 17.65 17.15 17.58 43,800 +0.43(+2.51%)
May 15, 2007 16.85 17.38 16.61 17.15 49,600 +0.31(+1.84%)
May 14, 2007 16.66 16.99 16.26 16.84 44,500 +0.28(+1.69%)
May 11, 2007 16.16 16.70 16.16 16.56 50,400 +0.49(+3.05%)
May 10, 2007 15.92 16.13 15.90 16.07 46,700 +0.25(+1.58%)
May 09, 2007 15.70 16.05 15.68 15.82 70,800 +0.08(+0.51%)
May 08, 2007 15.95 15.99 15.65 15.74 113,400 -0.21(-1.32%)
May 07, 2007 15.73 16.03 15.50 15.95 158,200 +0.20(+1.27%)
May 04, 2007 16.01 16.04 15.43 15.75 223,700 -0.25(-1.56%)
May 03, 2007 15.75 16.17 15.69 16.00 90,800 +0.25(+1.59%)
May 02, 2007 15.87 15.89 15.65 15.75 76,600 -0.15(-0.94%)
May 01, 2007 15.65 16.10 15.33 15.90 211,000 +0.35(+2.25%)
Apr 30, 2007 15.22 16.07 15.22 15.55 178,300 +0.58(+3.87%)
Apr 27, 2007 15.20 15.33 14.97 14.97 248,400 -0.23(-1.51%)
Apr 26, 2007 16.44 16.44 15.16 15.20 558,600 -1.23(-7.49%)
Apr 25, 2007 16.83 17.13 16.43 16.43 85,600 -0.35(-2.09%)
Apr 24, 2007 17.16 17.25 16.70 16.78 72,700 -0.23(-1.35%)
Apr 23, 2007 16.89 17.01 16.79 17.01 7,800 +0.11(+0.65%)
Apr 20, 2007 16.58 17.20 16.58 16.90 23,900 +0.21(+1.26%)
Apr 19, 2007 16.99 17.03 16.66 16.69 70,800 -0.30(-1.77%)
Apr 18, 2007 17.01 17.18 16.93 16.99 31,500 -0.06(-0.35%)
Apr 17, 2007 16.99 17.39 16.95 17.05 58,000 +0.10(+0.59%)
Apr 16, 2007 16.96 17.05 16.95 16.95 10,600 -0.07(-0.41%)
Apr 13, 2007 17.09 17.10 17.00 17.02 10,400 -0.07(-0.41%)
Apr 12, 2007 17.05 17.25 17.00 17.09 142,300 +0.08(+0.47%)
Apr 11, 2007 17.03 17.10 17.00 17.01 39,900 +0.01(+0.06%)
Apr 10, 2007 17.00 17.05 16.90 17.00 30,700 +0.00(+0.00%)
Apr 09, 2007 16.85 17.05 16.74 17.00 135,700 +0.25(+1.49%)
Apr 05, 2007 16.68 16.87 16.66 16.75 91,100 +0.10(+0.60%)
Apr 04, 2007 16.67 16.80 16.03 16.65 62,500 +0.05(+0.30%)
Apr 03, 2007 17.07 17.07 16.35 16.60 124,100 -0.47(-2.75%)
Apr 02, 2007 16.85 17.15 16.79 17.07 29,000 +0.23(+1.37%)
Mar 30, 2007 16.70 16.84 16.69 16.84 13,400 +0.18(+1.08%)
Mar 29, 2007 17.05 17.05 16.66 16.66 61,500 -0.39(-2.29%)
Mar 28, 2007 17.04 17.05 16.99 17.05 25,800 +0.01(+0.06%)
Mar 27, 2007 17.10 17.10 17.00 17.04 36,900 -0.03(-0.18%)
Mar 26, 2007 17.21 17.70 17.00 17.07 63,900 +0.07(+0.41%)
Mar 23, 2007 17.10 17.10 17.00 17.00 11,900 -0.05(-0.29%)
Mar 22, 2007 16.75 17.10 16.75 17.05 20,200 +0.37(+2.22%)
Mar 21, 2007 16.50 16.79 16.35 16.68 31,000 +0.18(+1.09%)
Mar 20, 2007 16.28 16.50 16.28 16.50 11,500 +0.30(+1.85%)
Mar 19, 2007 16.50 16.50 16.00 16.20 104,500 -0.22(-1.34%)
Mar 16, 2007 16.75 16.85 16.41 16.42 10,400 -0.45(-2.67%)
Mar 15, 2007 16.68 17.00 16.66 16.87 10,200 +0.09(+0.54%)
Mar 14, 2007 17.10 17.10 16.33 16.78 38,000 -0.28(-1.64%)
Mar 13, 2007 17.13 17.10 16.82 17.06 71,400 -0.07(-0.41%)
Mar 12, 2007 16.71 17.14 16.70 17.13 18,300 +0.43(+2.57%)
Mar 09, 2007 17.05 17.05 16.19 16.70 63,800 -0.30(-1.76%)
Mar 08, 2007 17.00 17.10 16.90 17.00 293,300 +0.10(+0.59%)
Mar 07, 2007 16.72 17.03 16.14 16.90 106,500 +0.50(+3.05%)
Mar 06, 2007 15.31 16.56 15.31 16.40 119,600 +0.92(+5.94%)
Mar 05, 2007 15.44 15.95 15.10 15.48 71,100 -0.06(-0.39%)
Mar 02, 2007 15.40 15.68 15.25 15.54 74,900 -0.21(-1.33%)
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.