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 (%)
Jul 30, 2010 20.56 28.23 20.02 20.56 3,141,495 -2.60(-11.23%)
Jul 29, 2010 23.29 23.58 22.57 23.16 690,380 +0.30(+1.31%)
Jul 28, 2010 23.30 23.39 22.73 22.86 273,453 -0.46(-1.97%)
Jul 27, 2010 23.50 23.83 23.15 23.32 535,320 -0.01(-0.04%)
Jul 26, 2010 23.11 23.37 22.62 23.33 398,669 +0.70(+3.09%)
Jul 23, 2010 22.33 22.82 21.82 22.63 413,579 +0.33(+1.48%)
Jul 22, 2010 21.96 22.52 21.26 22.30 652,256 +1.34(+6.39%)
Jul 21, 2010 21.22 21.29 20.63 20.96 751,877 +0.53(+2.59%)
Jul 20, 2010 19.82 20.58 19.67 20.43 447,902 +0.33(+1.64%)
Jul 19, 2010 20.76 20.87 19.96 20.10 378,411 -0.32(-1.57%)
Jul 16, 2010 20.42 20.79 20.34 20.42 406,383 -0.37(-1.78%)
Jul 15, 2010 20.57 20.93 20.10 20.79 397,213 +0.17(+0.82%)
Jul 14, 2010 20.46 20.94 20.46 20.62 495,228 +0.03(+0.15%)
Jul 13, 2010 20.75 21.04 20.53 20.59 355,737 +0.08(+0.39%)
Jul 12, 2010 20.50 20.62 20.13 20.51 261,123 -0.19(-0.92%)
Jul 09, 2010 20.70 20.80 20.25 20.70 244,436 +0.19(+0.93%)
Jul 08, 2010 20.62 21.07 20.31 20.51 544,874 +0.06(+0.29%)
Jul 07, 2010 20.10 20.70 19.81 20.45 360,603 +0.46(+2.30%)
Jul 06, 2010 19.96 20.66 19.38 19.99 640,454 +0.31(+1.58%)
Jul 02, 2010 19.68 19.95 18.82 19.68 609,003 +0.48(+2.50%)
Jul 01, 2010 19.87 19.91 18.85 19.20 776,063 -0.78(-3.90%)
Jun 30, 2010 20.24 20.73 19.82 19.98 345,669 -0.29(-1.43%)
Jun 29, 2010 21.25 21.25 20.20 20.27 586,067 -1.31(-6.07%)
Jun 25, 2010 21.58 21.82 20.63 21.58 565,727 +0.71(+3.40%)
Jun 24, 2010 21.40 21.70 20.73 20.87 528,458 -0.68(-3.16%)
Jun 23, 2010 21.47 21.84 21.11 21.55 377,805 +0.14(+0.65%)
Jun 22, 2010 22.96 23.03 21.36 21.41 816,350 -1.54(-6.71%)
Jun 21, 2010 23.78 24.26 22.73 22.95 531,251 -0.31(-1.33%)
Jun 18, 2010 23.26 23.59 22.02 23.26 895,868 +1.12(+5.06%)
Jun 17, 2010 22.03 22.34 21.77 22.14 343,150 +0.39(+1.79%)
Jun 16, 2010 23.02 23.36 21.59 21.75 1,085,913 -1.47(-6.33%)
Jun 15, 2010 22.34 23.50 22.17 23.22 1,046,491 +0.85(+3.80%)
Jun 14, 2010 22.27 22.76 22.05 22.37 447,748 +0.42(+1.91%)
Jun 11, 2010 21.55 21.99 21.47 21.95 542,564 +0.16(+0.73%)
Jun 10, 2010 21.50 22.03 21.31 21.79 627,180 +0.77(+3.66%)
Jun 09, 2010 21.24 21.61 20.85 21.02 413,643 -0.22(-1.04%)
Jun 08, 2010 21.95 22.13 20.78 21.24 1,046,215 -0.52(-2.39%)
Jun 07, 2010 22.78 23.15 21.71 21.76 297,181 -1.00(-4.39%)
Jun 04, 2010 22.76 23.38 22.53 22.76 553,501 -0.82(-3.48%)
Jun 03, 2010 23.25 23.65 22.94 23.58 379,536 +0.55(+2.39%)
Jun 02, 2010 22.10 23.06 21.98 23.03 3,600 +0.91(+4.11%)
Jun 01, 2010 22.68 23.11 21.93 22.12 421,293 -0.92(-3.99%)
May 28, 2010 23.04 23.50 22.66 23.04 393,530 -0.25(-1.07%)
May 27, 2010 23.23 23.44 22.86 23.29 399,152 +0.72(+3.19%)
May 26, 2010 22.49 22.93 22.31 22.57 465,893 +0.44(+1.99%)
May 25, 2010 21.53 22.23 21.07 22.13 577,927 -0.11(-0.49%)
May 24, 2010 22.39 22.57 22.12 22.24 602,806 -0.38(-1.68%)
May 21, 2010 22.06 23.68 22.06 22.62 937,372 +0.12(+0.53%)
May 20, 2010 22.50 23.09 22.29 22.50 1,209,774 -1.49(-6.21%)
May 19, 2010 24.84 25.35 23.57 23.99 813,574 -1.03(-4.12%)
May 18, 2010 25.68 25.92 24.56 25.02 2,438,013 -1.78(-6.64%)
May 17, 2010 27.18 27.41 25.60 26.80 756,669 -0.47(-1.72%)
May 14, 2010 27.27 27.56 26.16 27.27 569,927 -0.52(-1.87%)
May 13, 2010 28.76 29.28 27.21 27.79 2,192,730 +1.14(+4.28%)
May 12, 2010 25.06 26.96 24.85 26.65 1,299,017 +1.57(+6.26%)
May 11, 2010 24.58 25.64 24.25 25.08 659,911 +0.41(+1.66%)
May 10, 2010 24.15 24.95 23.97 24.67 1,091,299 +1.28(+5.47%)
May 07, 2010 23.11 24.05 21.95 23.39 933,300 +0.07(+0.30%)
May 06, 2010 24.45 24.51 22.00 23.32 1,916,174 -1.31(-5.33%)
May 05, 2010 24.84 25.23 24.43 24.63 906,229 -0.76(-2.98%)
May 04, 2010 26.54 26.54 25.20 25.39 646,267 -1.22(-4.58%)
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.