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 (%)
Aug 31, 2012 6.760 6.840 6.560 6.800 250,312 +0.10(+1.49%)
Aug 30, 2012 6.970 7.040 6.650 6.700 225,397 -0.35(-4.96%)
Aug 29, 2012 7.300 7.300 7.040 7.050 169,274 -0.25(-3.42%)
Aug 27, 2012 7.320 7.410 7.180 7.300 169,527 +0.00(+0.00%)
Aug 24, 2012 7.230 7.350 7.200 7.300 174,930 +0.04(+0.55%)
Aug 23, 2012 6.960 7.260 6.950 7.260 205,449 +0.31(+4.46%)
Aug 22, 2012 6.970 6.990 6.900 6.950 160,089 -0.05(-0.71%)
Aug 21, 2012 7.010 7.050 6.960 7.000 265,803 +0.12(+1.74%)
Aug 20, 2012 6.950 6.969 6.870 6.880 127,959 -0.07(-1.01%)
Aug 17, 2012 6.910 6.985 6.750 6.950 169,059 +0.03(+0.43%)
Aug 16, 2012 6.950 7.060 6.850 6.920 331,041 -0.06(-0.86%)
Aug 15, 2012 6.830 7.090 6.830 6.980 426,293 +0.10(+1.45%)
Aug 14, 2012 6.450 6.949 6.400 6.880 582,858 +0.67(+10.79%)
Aug 13, 2012 6.130 6.230 6.030 6.210 133,868 +0.03(+0.49%)
Aug 10, 2012 6.160 6.260 6.100 6.180 132,181 +0.03(+0.49%)
Aug 09, 2012 5.980 6.290 5.980 6.150 278,442 +0.17(+2.84%)
Aug 08, 2012 5.740 5.997 5.670 5.980 238,487 +0.21(+3.64%)
Aug 07, 2012 5.860 5.960 5.760 5.770 94,937 -0.02(-0.35%)
Aug 06, 2012 5.670 5.870 5.660 5.790 81,449 +0.09(+1.58%)
Aug 03, 2012 5.480 5.750 5.380 5.700 114,350 +0.33(+6.15%)
Aug 02, 2012 5.510 5.640 5.340 5.370 134,355 -0.21(-3.76%)
Aug 01, 2012 5.710 5.760 5.530 5.580 74,341 -0.09(-1.59%)
Jul 31, 2012 5.660 5.780 5.630 5.670 144,647 +0.00(+0.00%)
Jul 30, 2012 5.780 5.990 5.590 5.670 287,102 -0.11(-1.90%)
Jul 27, 2012 5.680 5.840 5.671 5.780 127,990 +0.13(+2.30%)
Jul 26, 2012 5.590 5.650 5.320 5.650 177,015 +0.21(+3.86%)
Jul 25, 2012 5.630 5.680 5.380 5.440 137,835 -0.14(-2.51%)
Jul 24, 2012 5.630 5.750 5.550 5.580 145,730 -0.05(-0.89%)
Jul 23, 2012 5.880 5.930 5.620 5.630 92,315 -0.32(-5.38%)
Jul 20, 2012 5.800 6.000 5.800 5.950 105,615 +0.10(+1.71%)
Jul 19, 2012 5.880 5.910 5.720 5.850 122,316 +0.00(+0.00%)
Jul 18, 2012 5.850 5.930 5.780 5.850 142,184 -0.02(-0.34%)
Jul 17, 2012 5.640 5.890 5.590 5.870 257,274 +0.28(+5.01%)
Jul 16, 2012 5.270 5.610 5.218 5.590 156,674 +0.31(+5.87%)
Jul 13, 2012 5.320 5.410 5.230 5.280 86,263 -0.03(-0.56%)
Jul 12, 2012 5.380 5.410 5.140 5.310 363,034 -0.20(-3.63%)
Jul 11, 2012 5.660 5.720 5.360 5.510 112,627 -0.13(-2.30%)
Jul 10, 2012 5.780 5.840 5.580 5.640 306,507 -0.09(-1.57%)
Jul 09, 2012 5.530 5.781 5.530 5.730 185,512 +0.19(+3.43%)
Jul 06, 2012 5.500 5.590 5.400 5.540 78,259 -0.03(-0.54%)
Jul 05, 2012 5.610 5.650 5.540 5.570 146,019 -0.04(-0.71%)
Jul 03, 2012 5.410 5.650 5.410 5.610 150,622 +0.21(+3.89%)
Jul 02, 2012 5.320 5.430 5.230 5.400 246,537 +0.05(+0.93%)
Jun 29, 2012 5.270 5.380 5.240 5.350 174,944 +0.21(+4.09%)
Jun 28, 2012 5.050 5.160 4.980 5.140 121,913 +0.04(+0.78%)
Jun 27, 2012 5.050 5.149 5.050 5.100 126,804 +0.04(+0.79%)
Jun 26, 2012 4.970 5.090 4.860 5.060 177,685 +0.08(+1.61%)
Jun 25, 2012 4.980 5.069 4.870 4.980 211,615 -0.11(-2.16%)
Jun 22, 2012 5.070 5.110 5.010 5.090 78,339 +0.08(+1.60%)
Jun 21, 2012 5.300 5.300 5.000 5.010 222,969 -0.30(-5.65%)
Jun 20, 2012 5.210 5.425 5.130 5.310 303,776 +0.10(+1.92%)
Jun 19, 2012 5.100 5.240 4.958 5.210 454,455 +0.15(+2.96%)
Jun 18, 2012 4.870 5.140 4.820 5.060 449,559 +0.29(+6.08%)
Jun 15, 2012 4.380 4.850 4.351 4.770 330,487 +0.43(+9.91%)
Jun 14, 2012 4.430 4.450 4.280 4.340 576,373 -0.12(-2.69%)
Jun 13, 2012 4.530 4.620 4.430 4.460 236,135 -0.13(-2.83%)
Jun 12, 2012 4.750 4.780 4.580 4.590 196,903 -0.12(-2.55%)
Jun 11, 2012 4.890 4.890 4.690 4.710 149,074 -0.09(-1.87%)
Jun 08, 2012 4.910 4.910 4.760 4.800 215,241 -0.16(-3.23%)
Jun 07, 2012 5.120 5.270 4.880 4.960 280,952 -0.05(-1.00%)
Jun 06, 2012 4.740 5.170 4.670 5.010 398,904 +0.38(+8.21%)
Jun 05, 2012 4.470 4.680 4.460 4.630 362,099 +0.12(+2.66%)
Jun 04, 2012 4.530 4.620 4.395 4.510 302,459 +0.00(+0.00%)
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.