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 31, 2014 9.550 9.590 9.410 9.420 67,607 -0.21(-2.18%)
Jul 30, 2014 9.670 9.720 9.540 9.630 32,632 -0.01(-0.10%)
Jul 29, 2014 9.600 9.730 9.550 9.640 23,784 +0.06(+0.63%)
Jul 28, 2014 9.730 9.730 9.569 9.580 69,004 -0.10(-1.03%)
Jul 25, 2014 9.680 9.730 9.620 9.680 35,510 -0.07(-0.72%)
Jul 24, 2014 9.810 9.810 9.730 9.750 26,858 -0.01(-0.10%)
Jul 23, 2014 9.790 9.850 9.700 9.760 56,236 +0.01(+0.10%)
Jul 22, 2014 9.730 9.800 9.660 9.750 49,011 +0.07(+0.72%)
Jul 21, 2014 9.670 9.800 9.557 9.680 50,749 -0.07(-0.72%)
Jul 18, 2014 9.740 9.800 9.620 9.750 115,854 +0.01(+0.10%)
Jul 17, 2014 9.900 9.980 9.630 9.740 95,736 -0.16(-1.62%)
Jul 16, 2014 9.710 9.955 9.610 9.900 121,615 +0.22(+2.27%)
Jul 15, 2014 9.570 9.680 9.520 9.680 91,675 +0.16(+1.68%)
Jul 14, 2014 9.340 9.530 9.340 9.520 176,536 +0.19(+2.04%)
Jul 11, 2014 9.500 9.530 9.150 9.330 225,278 -0.21(-2.20%)
Jul 10, 2014 9.580 9.720 9.515 9.540 208,008 -0.27(-2.75%)
Jul 09, 2014 9.800 9.940 9.750 9.810 294,622 +0.02(+0.20%)
Jul 08, 2014 9.900 10.05 9.740 9.790 341,738 -0.10(-1.01%)
Jul 07, 2014 9.890 9.930 9.620 9.890 154,070 -0.01(-0.10%)
Jul 03, 2014 9.800 9.900 9.900 9.900 98,500 +0.10(+1.02%)
Jul 02, 2014 10.01 10.13 9.760 9.800 314,303 -0.28(-2.78%)
Jul 01, 2014 10.13 10.16 10.00 10.08 86,008 -0.01(-0.10%)
Jun 30, 2014 10.04 10.13 10.00 10.09 97,080 +0.06(+0.60%)
Jun 27, 2014 10.12 10.17 9.980 10.03 99,693 -0.17(-1.67%)
Jun 26, 2014 10.09 10.23 9.940 10.20 97,931 +0.06(+0.59%)
Jun 25, 2014 10.38 10.55 10.01 10.14 292,747 -0.28(-2.69%)
Jun 24, 2014 10.50 10.56 10.33 10.42 163,949 -0.11(-1.04%)
Jun 23, 2014 10.70 10.75 10.50 10.53 83,635 -0.13(-1.22%)
Jun 20, 2014 10.75 10.79 10.63 10.66 75,607 -0.03(-0.28%)
Jun 19, 2014 10.92 10.92 10.61 10.69 81,973 -0.11(-1.02%)
Jun 18, 2014 10.55 10.90 10.50 10.80 187,751 +0.30(+2.86%)
Jun 17, 2014 10.59 10.61 10.49 10.50 87,202 -0.07(-0.66%)
Jun 16, 2014 10.52 10.64 10.43 10.57 72,677 +0.02(+0.19%)
Jun 13, 2014 10.58 10.69 10.44 10.55 149,259 +0.02(+0.19%)
Jun 12, 2014 10.46 10.59 10.42 10.53 70,318 +0.06(+0.57%)
Jun 11, 2014 10.45 10.59 10.38 10.47 216,900 -0.02(-0.19%)
Jun 10, 2014 10.55 10.74 10.47 10.49 330,197 -0.03(-0.29%)
Jun 06, 2014 10.42 10.64 10.35 10.52 458,390 +0.08(+0.77%)
Jun 05, 2014 10.44 10.68 10.34 10.44 354,981 +0.07(+0.68%)
Jun 04, 2014 10.35 10.40 10.15 10.37 130,359 +0.01(+0.10%)
Jun 03, 2014 10.20 10.49 10.16 10.36 414,762 +0.16(+1.57%)
Jun 02, 2014 10.13 10.24 9.920 10.20 120,920 +0.07(+0.69%)
May 30, 2014 10.25 10.30 10.05 10.13 82,437 -0.09(-0.88%)
May 29, 2014 10.13 10.28 10.01 10.22 101,606 +0.12(+1.19%)
May 28, 2014 10.04 10.23 9.908 10.10 240,262 +0.01(+0.10%)
May 27, 2014 10.50 10.53 10.07 10.09 711,223 -0.28(-2.70%)
May 23, 2014 10.21 10.37 10.37 10.37 154,000 +0.24(+2.37%)
May 22, 2014 10.00 10.35 9.970 10.13 244,995 +0.40(+4.11%)
May 21, 2014 9.500 9.800 9.500 9.730 197,665 +0.24(+2.53%)
May 20, 2014 9.510 9.520 9.320 9.490 113,415 -0.06(-0.63%)
May 19, 2014 9.260 9.660 9.260 9.550 84,071 +0.24(+2.58%)
May 16, 2014 9.130 9.310 8.980 9.310 136,536 +0.14(+1.53%)
May 15, 2014 9.180 9.240 8.940 9.170 78,296 -0.07(-0.76%)
May 14, 2014 9.210 9.280 9.120 9.240 116,916 +0.07(+0.76%)
May 13, 2014 9.260 9.260 9.070 9.170 70,394 -0.13(-1.40%)
May 12, 2014 8.980 9.300 8.940 9.300 58,182 +0.35(+3.91%)
May 09, 2014 8.950 9.020 8.850 8.950 73,178 +0.00(+0.00%)
May 08, 2014 9.150 9.220 8.930 8.950 54,226 -0.20(-2.19%)
May 07, 2014 9.260 9.285 9.060 9.150 64,514 -0.04(-0.44%)
May 06, 2014 9.160 9.340 9.100 9.190 74,112 +0.05(+0.55%)
May 05, 2014 9.080 9.250 9.060 9.140 71,232 -0.03(-0.33%)
May 02, 2014 9.200 9.270 9.040 9.170 85,288 +0.01(+0.11%)
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.