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 (%)
Sep 30, 2009 22.91 23.32 22.44 22.50 106,142 -0.29(-1.27%)
Sep 29, 2009 22.58 23.23 22.45 22.79 171,474 +0.23(+1.02%)
Sep 28, 2009 21.31 22.60 21.25 22.56 150,744 +1.45(+6.87%)
Sep 25, 2009 20.95 21.49 20.85 21.11 162,740 -0.14(-0.66%)
Sep 24, 2009 21.48 21.74 21.15 21.25 354,072 -0.37(-1.71%)
Sep 23, 2009 21.85 21.94 21.12 21.62 361,363 -0.12(-0.55%)
Sep 22, 2009 22.09 22.32 21.53 21.74 237,044 -0.05(-0.23%)
Sep 21, 2009 22.29 22.65 21.64 21.79 116,053 -0.68(-3.03%)
Sep 18, 2009 22.56 22.76 22.00 22.47 132,693 +0.47(+2.14%)
Sep 17, 2009 22.48 22.74 21.66 22.00 183,115 -0.68(-3.00%)
Sep 16, 2009 23.00 23.00 22.20 22.68 198,157 -0.10(-0.44%)
Sep 15, 2009 22.59 22.81 22.47 22.78 113,571 +0.16(+0.71%)
Sep 14, 2009 22.30 22.97 22.21 22.62 156,581 -0.06(-0.26%)
Sep 11, 2009 22.64 23.05 22.42 22.68 142,377 +0.04(+0.18%)
Sep 10, 2009 22.64 23.20 22.61 22.64 74,205 +0.00(+0.00%)
Sep 09, 2009 22.07 23.11 22.02 22.64 170,116 +0.49(+2.21%)
Sep 08, 2009 21.80 22.18 21.70 22.15 113,631 +0.85(+3.99%)
Sep 04, 2009 21.30 21.52 21.15 21.30 126,194 -0.03(-0.14%)
Sep 03, 2009 20.76 21.50 20.72 21.33 227,241 +0.80(+3.90%)
Sep 02, 2009 20.10 20.86 19.87 20.53 284,111 +0.18(+0.88%)
Sep 01, 2009 20.60 20.93 19.73 20.35 453,612 -0.23(-1.12%)
Aug 31, 2009 21.81 21.81 20.36 20.58 338,280 -1.41(-6.41%)
Aug 28, 2009 23.21 23.36 21.92 21.99 196,088 -0.88(-3.85%)
Aug 27, 2009 23.23 23.41 22.08 22.87 455,411 -0.56(-2.39%)
Aug 26, 2009 23.03 23.74 23.03 23.43 162,806 +0.12(+0.51%)
Aug 25, 2009 23.00 23.90 22.92 23.31 555,862 +0.39(+1.70%)
Aug 24, 2009 22.66 23.44 22.64 22.92 491,818 +0.53(+2.37%)
Aug 21, 2009 21.53 22.59 21.46 22.39 236,050 +0.99(+4.63%)
Aug 20, 2009 20.78 21.48 20.76 21.40 320,767 +0.67(+3.23%)
Aug 19, 2009 20.52 21.55 20.40 20.73 125,237 +0.03(+0.14%)
Aug 18, 2009 20.35 20.73 20.01 20.70 158,325 +0.61(+3.04%)
Aug 17, 2009 20.73 20.73 19.86 20.09 269,820 -0.97(-4.61%)
Aug 14, 2009 21.50 21.66 20.90 21.06 458,133 +1.06(+5.30%)
Aug 13, 2009 20.81 21.99 19.50 20.00 2,175,422 +0.95(+4.99%)
Aug 12, 2009 18.55 19.49 18.42 19.05 798,714 +0.57(+3.08%)
Aug 11, 2009 18.80 19.10 18.41 18.48 518,269 -0.50(-2.63%)
Aug 10, 2009 18.31 19.06 18.31 18.98 540,174 +0.57(+3.10%)
Aug 07, 2009 18.50 18.70 18.11 18.41 189,620 +0.12(+0.66%)
Aug 06, 2009 18.77 18.80 18.22 18.29 87,411 -0.59(-3.12%)
Aug 05, 2009 18.55 19.03 18.52 18.88 220,199 +0.39(+2.11%)
Aug 04, 2009 17.85 19.04 17.79 18.49 388,513 +0.54(+3.01%)
Aug 03, 2009 17.04 18.00 16.83 17.95 272,222 +0.95(+5.59%)
Jul 31, 2009 16.65 17.28 16.37 17.00 218,925 +0.23(+1.37%)
Jul 30, 2009 16.64 17.12 16.47 16.77 175,973 +0.17(+1.02%)
Jul 29, 2009 17.20 17.20 16.40 16.60 234,242 -0.83(-4.76%)
Jul 28, 2009 17.65 17.72 17.20 17.43 150,630 -0.45(-2.52%)
Jul 27, 2009 17.77 17.91 17.56 17.88 122,522 +0.10(+0.56%)
Jul 24, 2009 17.80 17.98 17.25 17.78 157,150 +0.03(+0.17%)
Jul 23, 2009 17.50 17.83 17.35 17.75 289,735 +0.30(+1.72%)
Jul 22, 2009 17.41 17.66 17.22 17.45 177,169 -0.01(-0.06%)
Jul 21, 2009 18.02 18.02 16.88 17.46 249,188 -0.14(-0.80%)
Jul 20, 2009 17.66 17.78 17.16 17.60 224,767 +0.01(+0.06%)
Jul 17, 2009 16.87 18.10 16.71 17.59 568,063 +0.90(+5.39%)
Jul 16, 2009 16.57 16.92 16.36 16.69 153,961 -0.13(-0.77%)
Jul 15, 2009 16.73 17.08 16.63 16.82 210,924 +0.21(+1.26%)
Jul 14, 2009 16.64 16.76 16.23 16.61 107,140 +0.07(+0.42%)
Jul 13, 2009 16.33 16.54 16.26 16.54 146,483 +0.64(+4.03%)
Jul 10, 2009 15.67 16.04 15.55 15.90 93,937 +0.04(+0.25%)
Jul 09, 2009 15.67 16.01 15.30 15.86 131,135 +0.36(+2.32%)
Jul 08, 2009 15.31 15.79 15.04 15.50 216,071 -0.01(-0.06%)
Jul 07, 2009 15.76 15.80 15.29 15.51 369,088 -0.35(-2.21%)
Jul 06, 2009 16.00 16.01 15.26 15.86 443,200 -0.39(-2.40%)
Jul 02, 2009 16.14 16.50 15.80 16.25 210,386 -0.16(-0.98%)
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.