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, 2017 4.913 5.001 4.520 4.520 3,510,476 -0.34(-7.07%)
May 30, 2017 5.208 5.454 4.815 4.864 1,894,344 -0.15(-2.94%)
May 26, 2017 5.650 5.650 5.011 5.011 4,565,987 -0.69(-12.07%)
May 25, 2017 6.485 6.485 5.601 5.699 3,738,060 -0.69(-10.77%)
May 24, 2017 6.780 7.222 6.338 6.387 6,521,227 -3.93(-38.10%)
May 23, 2017 10.56 10.56 10.17 10.32 694,344 -0.20(-1.87%)
May 22, 2017 10.17 10.61 10.17 10.51 452,096 +0.39(+3.88%)
May 19, 2017 10.02 10.25 9.974 10.12 194,243 +0.10(+0.98%)
May 18, 2017 10.07 10.22 9.826 10.02 323,502 -0.15(-1.45%)
May 17, 2017 10.27 10.56 10.07 10.17 567,301 -0.20(-1.90%)
May 16, 2017 10.27 10.42 10.12 10.37 367,628 +0.10(+0.96%)
May 15, 2017 10.32 10.56 10.02 10.27 496,419 +0.05(+0.48%)
May 12, 2017 10.32 10.35 10.12 10.22 214,801 -0.15(-1.42%)
May 11, 2017 10.27 10.42 10.07 10.37 249,985 +0.10(+0.96%)
May 10, 2017 10.07 10.42 10.02 10.27 352,634 +0.25(+2.45%)
May 09, 2017 10.12 10.44 9.925 10.02 444,687 -0.05(-0.49%)
May 08, 2017 9.974 10.12 9.777 10.07 322,712 +0.00(+0.00%)
May 05, 2017 10.02 10.12 9.777 10.07 369,604 +0.05(+0.49%)
May 04, 2017 9.974 10.27 9.826 10.02 870,209 +0.00(+0.00%)
May 03, 2017 10.37 10.51 9.875 10.02 1,066,839 -0.34(-3.32%)
May 02, 2017 11.01 11.01 10.32 10.37 972,136 -0.74(-6.64%)
May 01, 2017 11.05 11.20 10.77 11.10 440,094 +0.15(+1.35%)
Apr 28, 2017 11.30 11.34 10.91 10.96 286,192 -0.25(-2.19%)
Apr 27, 2017 11.05 11.25 10.91 11.20 232,368 +0.10(+0.89%)
Apr 26, 2017 11.05 11.38 11.05 11.10 269,252 +0.05(+0.44%)
Apr 25, 2017 11.40 11.50 10.98 11.05 533,260 -0.34(-3.02%)
Apr 24, 2017 11.60 11.79 11.30 11.40 269,986 -0.05(-0.43%)
Apr 21, 2017 11.20 11.60 11.10 11.45 370,933 +0.20(+1.75%)
Apr 20, 2017 11.25 11.30 11.05 11.25 357,741 +0.00(+0.00%)
Apr 19, 2017 11.40 11.50 11.05 11.25 394,674 -0.15(-1.29%)
Apr 18, 2017 11.35 11.40 11.10 11.40 278,456 +0.00(+0.00%)
Apr 17, 2017 11.60 11.74 11.01 11.40 559,028 -0.15(-1.28%)
Apr 13, 2017 11.89 11.99 11.40 11.55 467,914 -0.34(-2.89%)
Apr 12, 2017 12.14 12.28 11.87 11.89 451,106 -0.25(-2.02%)
Apr 11, 2017 12.72 12.77 12.14 12.14 625,496 -0.59(-4.63%)
Apr 10, 2017 12.18 12.72 12.04 12.72 1,388,581 +0.54(+4.44%)
Apr 07, 2017 11.94 12.33 11.89 12.18 363,081 +0.10(+0.81%)
Apr 06, 2017 11.79 12.23 11.69 12.09 448,276 +0.25(+2.07%)
Apr 05, 2017 12.09 12.28 11.74 11.84 384,927 -0.15(-1.23%)
Apr 04, 2017 11.94 12.14 11.69 11.99 425,479 +0.05(+0.41%)
Apr 03, 2017 11.84 12.33 11.69 11.94 881,919 +0.10(+0.83%)
Mar 31, 2017 11.79 12.14 11.74 11.84 641,579 +0.05(+0.42%)
Mar 30, 2017 11.84 12.04 11.64 11.79 448,218 +0.00(+0.00%)
Mar 29, 2017 11.69 11.89 11.67 11.79 485,589 +0.15(+1.27%)
Mar 28, 2017 11.20 11.74 11.20 11.64 619,754 +0.44(+3.95%)
Mar 27, 2017 11.15 11.45 11.05 11.20 477,936 -0.05(-0.44%)
Mar 24, 2017 10.91 11.40 10.91 11.25 337,309 +0.34(+3.15%)
Mar 23, 2017 10.76 11.10 10.46 10.91 255,604 +0.05(+0.45%)
Mar 22, 2017 10.96 11.05 10.76 10.86 243,524 -0.15(-1.34%)
Mar 21, 2017 11.60 11.74 10.91 11.01 446,307 -0.49(-4.27%)
Mar 20, 2017 11.55 11.79 11.30 11.50 563,743 +0.25(+2.18%)
Mar 17, 2017 10.96 11.50 10.76 11.25 1,300,827 +0.25(+2.23%)
Mar 16, 2017 11.20 11.30 10.96 11.01 417,166 -0.20(-1.76%)
Mar 15, 2017 11.05 11.20 10.96 11.20 333,513 +0.20(+1.79%)
Mar 14, 2017 11.15 11.15 10.88 11.01 277,356 -0.10(-0.89%)
Mar 13, 2017 10.96 11.15 10.88 11.10 380,941 +0.31(+2.91%)
Mar 10, 2017 10.84 11.13 10.59 10.79 495,470 +0.00(+0.00%)
Mar 09, 2017 10.74 10.94 10.40 10.79 740,675 +0.20(+1.85%)
Mar 08, 2017 10.99 10.99 10.54 10.59 311,049 -0.29(-2.70%)
Mar 07, 2017 10.69 11.18 10.59 10.89 590,633 +0.25(+2.30%)
Mar 06, 2017 11.03 11.08 10.62 10.64 487,426 -0.49(-4.41%)
Mar 03, 2017 10.79 11.23 10.45 11.13 962,740 +0.78(+7.58%)
Mar 02, 2017 10.45 10.90 10.35 10.35 1,025,916 +0.15(+1.44%)
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.