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 29, 2011 5.440 5.490 5.320 5.390 427,768 -0.05(-0.92%)
Jul 28, 2011 5.490 5.650 5.400 5.440 402,759 -0.03(-0.55%)
Jul 27, 2011 5.730 5.739 5.450 5.470 554,844 -0.28(-4.87%)
Jul 26, 2011 5.840 5.900 5.720 5.750 508,042 -0.09(-1.54%)
Jul 25, 2011 5.420 5.910 5.420 5.840 1,166,296 +0.31(+5.61%)
Jul 22, 2011 5.450 5.620 5.450 5.530 2,698,701 -0.12(-2.12%)
Jul 21, 2011 5.830 6.120 5.630 5.650 1,533,285 -0.04(-0.70%)
Jul 20, 2011 6.290 6.300 5.640 5.690 1,645,875 -0.62(-9.83%)
Jul 19, 2011 6.530 6.550 6.310 6.310 483,405 -0.18(-2.77%)
Jul 18, 2011 6.660 6.700 6.440 6.490 705,310 -0.21(-3.13%)
Jul 15, 2011 6.610 6.730 6.610 6.700 571,615 +0.12(+1.82%)
Jul 14, 2011 6.710 6.790 6.510 6.580 436,199 -0.14(-2.08%)
Jul 13, 2011 6.820 6.890 6.680 6.720 356,676 -0.06(-0.88%)
Jul 12, 2011 6.740 6.890 6.730 6.780 343,606 -0.02(-0.29%)
Jul 11, 2011 6.850 6.910 6.750 6.800 328,206 -0.19(-2.72%)
Jul 08, 2011 7.060 7.130 6.980 6.990 408,477 -0.23(-3.19%)
Jul 07, 2011 7.130 7.280 7.080 7.220 270,222 +0.17(+2.41%)
Jul 06, 2011 7.150 7.150 6.970 7.050 231,331 -0.12(-1.67%)
Jul 05, 2011 7.250 7.280 7.130 7.170 228,253 -0.05(-0.69%)
Jul 01, 2011 7.070 7.220 7.050 7.220 217,189 +0.13(+1.83%)
Jun 30, 2011 7.000 7.150 7.000 7.090 170,454 +0.12(+1.72%)
Jun 29, 2011 7.190 7.270 6.910 6.970 299,075 -0.19(-2.65%)
Jun 28, 2011 6.760 7.230 6.720 7.160 562,077 +0.44(+6.55%)
Jun 27, 2011 6.880 6.920 6.660 6.720 560,569 -0.13(-1.90%)
Jun 24, 2011 7.110 7.200 6.840 6.850 529,532 -0.29(-4.06%)
Jun 23, 2011 7.270 7.290 7.050 7.140 417,531 -0.24(-3.25%)
Jun 22, 2011 7.180 7.670 7.180 7.380 1,049,122 +0.18(+2.50%)
Jun 21, 2011 7.090 7.365 7.057 7.200 477,704 +0.15(+2.13%)
Jun 20, 2011 7.000 7.085 6.950 7.050 352,347 -0.03(-0.42%)
Jun 17, 2011 7.140 7.219 7.040 7.080 233,516 -0.05(-0.70%)
Jun 16, 2011 7.100 7.250 7.020 7.130 411,586 +0.02(+0.28%)
Jun 15, 2011 7.350 7.360 7.080 7.110 398,293 -0.33(-4.44%)
Jun 14, 2011 7.220 7.510 7.200 7.440 263,533 +0.27(+3.77%)
Jun 13, 2011 7.460 7.580 7.160 7.170 262,210 -0.28(-3.76%)
Jun 10, 2011 7.530 7.580 7.420 7.450 226,258 -0.11(-1.46%)
Jun 09, 2011 7.450 7.650 7.420 7.560 239,541 +0.14(+1.89%)
Jun 08, 2011 7.700 7.780 7.320 7.420 629,848 -0.30(-3.89%)
Jun 07, 2011 7.780 7.930 7.700 7.720 381,217 +0.01(+0.13%)
Jun 06, 2011 8.030 8.080 7.690 7.710 626,146 -0.32(-3.99%)
Jun 03, 2011 7.990 8.260 7.960 8.030 418,635 -0.60(-6.95%)
May 24, 2011 8.680 8.820 8.550 8.630 318,364 -0.01(-0.12%)
May 23, 2011 8.720 8.820 8.600 8.640 294,491 -0.21(-2.37%)
May 20, 2011 8.970 9.020 8.740 8.850 252,229 -0.16(-1.78%)
May 19, 2011 9.060 9.060 8.710 9.010 323,596 -0.03(-0.33%)
May 18, 2011 8.840 9.060 8.750 9.040 491,809 +0.23(+2.61%)
May 17, 2011 9.050 9.120 8.729 8.810 622,908 -0.25(-2.76%)
May 16, 2011 8.720 9.100 8.720 9.060 941,464 +0.35(+4.02%)
May 13, 2011 8.850 8.980 8.510 8.710 579,633 -0.14(-1.58%)
May 12, 2011 9.000 9.250 8.600 8.850 1,903,646 +0.40(+4.73%)
May 11, 2011 8.690 8.880 8.250 8.450 665,732 -0.14(-1.63%)
May 10, 2011 8.250 8.760 8.190 8.590 655,764 +0.39(+4.76%)
May 09, 2011 8.200 8.250 8.140 8.200 215,431 +0.02(+0.24%)
May 06, 2011 8.210 8.300 8.100 8.180 328,399 +0.13(+1.61%)
May 05, 2011 8.210 8.340 8.010 8.050 424,647 -0.21(-2.54%)
May 04, 2011 8.350 8.380 8.030 8.260 527,584 +0.01(+0.12%)
May 03, 2011 8.480 8.610 8.110 8.250 676,981 -0.29(-3.40%)
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.