Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
4.872
4.872
4.596
4.615
561,602
-0.25(-5.09%)
May 30, 2012
4.948
4.948
4.796
4.863
211,557
-0.16(-3.22%)
May 29, 2012
5.062
5.139
4.967
5.024
175,734
+0.01(+0.19%)
May 25, 2012
5.005
5.148
4.977
5.015
158,963
+0.02(+0.38%)
May 24, 2012
5.119
5.138
4.939
4.996
202,268
-0.12(-2.41%)
May 23, 2012
5.015
5.148
4.891
5.119
337,977
+0.03(+0.56%)
May 22, 2012
5.053
5.252
5.024
5.091
441,963
+0.09(+1.71%)
May 21, 2012
4.872
5.043
4.796
5.005
336,280
+0.13(+2.73%)
May 18, 2012
5.081
5.110
4.796
4.872
361,819
-0.17(-3.39%)
May 17, 2012
4.806
5.262
4.777
5.043
848,449
+0.17(+3.51%)
May 16, 2012
4.796
4.967
4.739
4.872
789,204
+0.09(+1.99%)
May 15, 2012
4.872
4.929
4.711
4.777
362,094
-0.09(-1.95%)
May 14, 2012
5.214
5.224
4.872
4.872
559,788
-0.41(-7.73%)
May 11, 2012
5.347
5.442
5.252
5.281
170,740
-0.15(-2.80%)
May 10, 2012
5.509
5.556
5.414
5.433
230,492
-0.02(-0.35%)
May 09, 2012
5.471
5.556
5.385
5.452
307,811
-0.13(-2.38%)
May 08, 2012
5.680
5.680
5.414
5.585
348,007
-0.20(-3.45%)
May 07, 2012
5.737
5.936
5.708
5.784
367,201
+0.04(+0.66%)
May 04, 2012
5.756
5.813
5.518
5.746
534,582
+0.00(+0.00%)
May 03, 2012
6.192
6.297
5.718
5.746
712,998
-0.41(-6.64%)
May 02, 2012
6.553
6.677
6.022
6.154
890,584
-0.42(-6.36%)
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
.