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 (%)
May 24, 2011 8.189 8.321 8.066 8.141 337,469 -0.01(-0.12%)
May 23, 2011 8.226 8.321 8.113 8.151 312,163 -0.20(-2.37%)
May 20, 2011 8.462 8.509 8.245 8.349 267,365 -0.15(-1.78%)
May 19, 2011 8.547 8.547 8.217 8.500 343,015 -0.03(-0.33%)
May 18, 2011 8.340 8.547 8.255 8.528 521,322 +0.22(+2.61%)
May 17, 2011 8.538 8.604 8.235 8.311 660,288 -0.24(-2.76%)
May 16, 2011 8.226 8.585 8.226 8.547 997,961 +0.33(+4.02%)
May 13, 2011 8.349 8.472 8.028 8.217 614,416 -0.13(-1.58%)
May 12, 2011 8.490 8.726 8.113 8.349 2,017,883 +0.38(+4.73%)
May 11, 2011 8.198 8.377 7.783 7.972 705,682 -0.13(-1.63%)
May 10, 2011 7.783 8.264 7.726 8.104 695,116 +0.37(+4.76%)
May 09, 2011 7.736 7.783 7.679 7.736 228,359 +0.02(+0.24%)
May 06, 2011 7.745 7.830 7.641 7.717 348,106 +0.12(+1.61%)
May 05, 2011 7.745 7.868 7.557 7.594 450,130 -0.20(-2.54%)
May 04, 2011 7.877 7.906 7.575 7.792 559,244 +0.01(+0.12%)
May 03, 2011 8.000 8.123 7.651 7.783 717,606 -0.27(-3.40%)
May 02, 2011 8.085 8.093 8.038 8.057 290,133 -0.09(-1.16%)
Apr 29, 2011 7.887 8.217 7.887 8.151 409,276 +0.23(+2.86%)
Apr 28, 2011 8.057 8.112 7.896 7.924 656,895 -0.12(-1.52%)
Apr 27, 2011 8.283 8.292 8.028 8.047 678,170 -0.19(-2.29%)
Apr 26, 2011 8.340 8.424 8.207 8.236 518,156 -0.10(-1.24%)
Apr 25, 2011 8.415 8.434 8.302 8.340 355,176 -0.10(-1.23%)
Apr 21, 2011 8.632 8.660 8.368 8.443 445,098 -0.13(-1.54%)
Apr 20, 2011 8.849 8.868 8.538 8.575 644,761 -0.11(-1.30%)
Apr 19, 2011 8.585 8.774 8.509 8.689 761,298 +0.27(+3.25%)
Apr 18, 2011 8.575 8.906 8.311 8.415 1,628,921 -0.23(-2.62%)
Apr 15, 2011 7.660 8.849 7.613 8.641 4,170,728 +0.93(+12.12%)
Apr 14, 2011 7.915 7.953 7.674 7.707 328,734 -0.25(-3.20%)
Apr 13, 2011 7.972 8.075 7.877 7.962 360,997 +0.03(+0.36%)
Apr 12, 2011 7.858 8.047 7.613 7.934 708,912 +0.06(+0.72%)
Apr 11, 2011 8.349 8.377 7.868 7.877 592,582 -0.45(-5.44%)
Apr 08, 2011 8.349 8.406 8.255 8.330 328,198 +0.04(+0.46%)
Apr 07, 2011 8.340 8.443 8.255 8.292 353,280 +0.01(+0.11%)
Apr 06, 2011 8.481 8.490 8.189 8.283 547,169 -0.12(-1.46%)
Apr 05, 2011 7.972 8.585 7.953 8.406 1,216,189 +0.45(+5.69%)
Apr 04, 2011 7.717 8.085 7.689 7.953 855,729 +0.23(+2.93%)
Apr 01, 2011 7.726 7.943 7.660 7.726 595,573 +0.03(+0.37%)
Mar 31, 2011 7.660 7.745 7.528 7.698 697,102 +0.06(+0.74%)
Mar 30, 2011 7.585 7.811 7.575 7.641 917,300 +0.07(+0.87%)
Mar 29, 2011 7.792 7.792 7.557 7.575 500,754 -0.19(-2.43%)
Mar 28, 2011 7.349 7.821 7.311 7.764 858,175 +0.43(+5.92%)
Mar 25, 2011 7.321 7.472 7.311 7.330 464,002 -0.04(-0.51%)
Mar 24, 2011 7.500 7.519 7.321 7.368 656,026 -0.08(-1.14%)
Mar 23, 2011 7.575 7.623 7.358 7.453 558,218 -0.15(-1.99%)
Mar 22, 2011 7.707 7.755 7.547 7.604 401,072 -0.11(-1.47%)
Mar 21, 2011 7.574 7.792 7.538 7.717 1,362,808 -0.13(-1.68%)
Mar 18, 2011 7.075 8.066 7.000 7.849 4,008,292 +0.91(+13.04%)
Mar 17, 2011 7.094 7.264 6.934 6.943 632,471 +0.04(+0.55%)
Mar 16, 2011 7.113 7.207 6.877 6.906 604,825 -0.21(-2.92%)
Mar 15, 2011 7.151 7.406 7.094 7.113 526,857 -0.29(-3.95%)
Mar 14, 2011 7.349 7.443 7.255 7.406 390,694 -0.01(-0.13%)
Mar 11, 2011 7.264 7.462 7.179 7.415 348,749 +0.14(+1.94%)
Mar 10, 2011 7.264 7.330 7.142 7.274 613,752 -0.05(-0.64%)
Mar 09, 2011 7.311 7.368 7.151 7.321 534,505 -0.04(-0.51%)
Mar 08, 2011 7.528 7.574 7.264 7.358 590,098 -0.17(-2.25%)
Mar 07, 2011 7.782 7.839 7.528 7.528 546,220 -0.14(-1.84%)
Mar 04, 2011 7.914 7.980 7.547 7.669 1,178,145 -0.31(-3.90%)
Mar 03, 2011 8.197 8.546 7.961 7.980 936,271 -0.19(-2.31%)
Mar 02, 2011 7.896 8.225 7.896 8.169 566,854 +0.03(+0.35%)
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.