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 (%)
Feb 29, 2008 27.01 27.20 25.45 25.76 965,938 -1.49(-5.48%)
Feb 28, 2008 27.26 27.60 27.01 27.26 564,275 -0.49(-1.76%)
Feb 27, 2008 29.11 29.34 27.16 27.75 756,011 -1.41(-4.84%)
Feb 26, 2008 29.51 29.51 28.43 29.16 504,571 -0.40(-1.37%)
Feb 25, 2008 30.11 30.11 29.17 29.56 215,411 -0.28(-0.95%)
Feb 22, 2008 29.61 29.91 29.14 29.84 224,660 +0.37(+1.24%)
Feb 21, 2008 30.08 30.31 29.17 29.47 401,288 -0.74(-2.46%)
Feb 20, 2008 30.48 31.44 28.20 30.22 1,367,439 -3.34(-9.94%)
Feb 19, 2008 32.33 33.66 31.76 33.55 602,934 +1.62(+5.06%)
Feb 18, 2008 30.59 31.98 30.59 31.94 0 +0.00(+0.00%)
Feb 15, 2008 30.59 31.98 30.59 31.94 285,606 +0.51(+1.61%)
Feb 14, 2008 30.64 31.98 30.08 31.43 481,765 +1.59(+5.32%)
Feb 13, 2008 29.09 30.41 28.79 29.84 247,602 +0.85(+2.92%)
Feb 12, 2008 28.93 29.80 28.65 29.00 131,543 +0.18(+0.62%)
Feb 11, 2008 30.04 30.04 28.45 28.82 196,251 -0.47(-1.60%)
Feb 08, 2008 29.71 30.08 28.61 29.29 228,008 -0.40(-1.36%)
Feb 07, 2008 28.57 29.75 27.64 29.69 507,087 +1.04(+3.64%)
Feb 06, 2008 29.68 29.79 28.24 28.65 308,870 -0.73(-2.50%)
Feb 05, 2008 31.11 31.11 29.17 29.38 408,345 -2.02(-6.44%)
Feb 04, 2008 30.46 32.08 30.46 31.40 372,847 +0.20(+0.63%)
Feb 01, 2008 31.03 31.66 30.56 31.20 299,733 +0.69(+2.25%)
Jan 31, 2008 31.37 32.24 30.41 30.52 431,895 -1.52(-4.75%)
Jan 30, 2008 30.37 33.38 30.37 32.04 607,792 +1.35(+4.41%)
Jan 29, 2008 30.14 31.39 29.61 30.69 419,813 +0.36(+1.18%)
Jan 28, 2008 27.34 30.33 27.27 30.33 493,006 +2.27(+8.11%)
Jan 25, 2008 29.37 30.55 27.17 28.06 394,775 -0.61(-2.13%)
Jan 24, 2008 24.99 28.90 24.59 28.67 465,805 +3.34(+13.17%)
Jan 23, 2008 24.25 25.38 23.02 25.33 487,563 +0.89(+3.65%)
Jan 22, 2008 21.67 24.66 14.10 24.44 644,127 +0.43(+1.80%)
Jan 21, 2008 25.20 25.20 22.66 24.00 0 +0.00(+0.00%)
Jan 18, 2008 25.20 25.20 22.66 24.00 538,298 -0.19(-0.78%)
Jan 17, 2008 25.27 26.79 23.95 24.19 428,805 -1.61(-6.23%)
Jan 16, 2008 26.55 26.87 24.11 25.80 1,100,265 -1.59(-5.80%)
Jan 15, 2008 28.66 28.88 26.57 27.39 656,979 -2.59(-8.65%)
Jan 14, 2008 29.70 30.30 29.04 29.98 275,807 +0.61(+2.08%)
Jan 11, 2008 28.74 29.98 28.67 29.37 417,501 +0.23(+0.77%)
Jan 10, 2008 29.15 30.10 26.94 29.15 956,880 -1.21(-3.99%)
Jan 09, 2008 32.75 32.75 27.40 30.36 1,374,403 -2.83(-8.52%)
Jan 08, 2008 32.40 34.08 32.31 33.19 323,553 +0.92(+2.85%)
Jan 07, 2008 34.77 34.97 31.46 32.27 362,627 -2.41(-6.94%)
Jan 04, 2008 35.18 35.18 34.04 34.67 309,380 -0.51(-1.44%)
Jan 03, 2008 35.56 35.86 34.75 35.18 354,003 -0.65(-1.81%)
Jan 02, 2008 36.48 37.76 35.53 35.83 423,954 -0.25(-0.70%)
Jan 01, 2008 37.75 37.82 35.73 36.08 192,982 +0.00(+0.00%)
Dec 31, 2007 37.75 37.82 35.73 36.08 192,982 -1.26(-3.37%)
Dec 28, 2007 36.80 37.74 36.66 37.34 147,359 +0.20(+0.53%)
Dec 27, 2007 38.35 39.17 36.54 37.14 298,846 -1.84(-4.73%)
Dec 26, 2007 37.02 39.11 36.72 38.99 200,744 +1.73(+4.64%)
Dec 24, 2007 37.13 37.74 36.66 37.26 154,062 +0.36(+0.97%)
Dec 21, 2007 34.87 36.90 34.87 36.90 387,524 +2.16(+6.22%)
Dec 20, 2007 34.59 35.72 33.06 34.74 382,105 -0.38(-1.07%)
Dec 19, 2007 34.95 35.34 34.17 35.11 231,094 +0.20(+0.57%)
Dec 18, 2007 33.98 35.57 32.38 34.92 504,449 +1.83(+5.54%)
Dec 17, 2007 35.43 36.03 32.57 33.08 487,148 -2.78(-7.76%)
Dec 14, 2007 34.95 36.00 34.78 35.87 157,680 +0.85(+2.42%)
Dec 13, 2007 35.25 35.88 34.52 35.02 500,491 -0.49(-1.38%)
Dec 12, 2007 37.65 38.45 34.48 35.51 786,273 -1.96(-5.24%)
Dec 11, 2007 38.53 38.76 37.10 37.47 455,831 +0.05(+0.13%)
Dec 10, 2007 40.04 40.04 36.47 37.43 636,998 -2.42(-6.06%)
Dec 07, 2007 39.72 39.99 39.05 39.84 187,790 +0.37(+0.93%)
Dec 06, 2007 38.88 39.85 38.55 39.47 134,453 +0.94(+2.44%)
Dec 05, 2007 40.01 40.88 37.78 38.53 281,898 -1.37(-3.44%)
Dec 04, 2007 39.68 41.26 38.77 39.91 405,851 +0.34(+0.86%)
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.