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 (%)
Jul 31, 2009 15.65 16.24 15.39 15.98 232,929 +0.22(+1.37%)
Jul 30, 2009 15.64 16.09 15.48 15.76 187,229 +0.16(+1.02%)
Jul 29, 2009 16.17 16.17 15.41 15.60 249,226 -0.78(-4.76%)
Jul 28, 2009 16.59 16.66 16.17 16.38 160,265 -0.42(-2.52%)
Jul 27, 2009 16.70 16.83 16.50 16.80 130,359 +0.09(+0.56%)
Jul 24, 2009 16.73 16.90 16.21 16.71 167,202 +0.03(+0.17%)
Jul 23, 2009 16.45 16.76 16.31 16.68 308,269 +0.28(+1.72%)
Jul 22, 2009 16.36 16.60 16.18 16.40 188,502 -0.01(-0.06%)
Jul 21, 2009 16.94 16.94 15.87 16.41 265,128 -0.13(-0.80%)
Jul 20, 2009 16.60 16.71 16.13 16.54 239,145 +0.01(+0.06%)
Jul 17, 2009 15.86 17.01 15.71 16.53 604,401 +0.85(+5.39%)
Jul 16, 2009 15.57 15.90 15.38 15.69 163,809 -0.12(-0.77%)
Jul 15, 2009 15.72 16.05 15.63 15.81 224,416 +0.20(+1.26%)
Jul 14, 2009 15.64 15.75 15.25 15.61 113,993 +0.07(+0.42%)
Jul 13, 2009 15.35 15.55 15.28 15.55 155,853 +0.60(+4.03%)
Jul 10, 2009 14.73 15.08 14.62 14.94 99,946 +0.04(+0.25%)
Jul 09, 2009 14.73 15.05 14.38 14.91 139,523 +0.34(+2.32%)
Jul 08, 2009 14.39 14.84 14.14 14.57 229,892 -0.01(-0.06%)
Jul 07, 2009 14.81 14.85 14.37 14.58 392,698 -0.33(-2.21%)
Jul 06, 2009 15.04 15.05 14.34 14.91 471,551 -0.37(-2.40%)
Jul 02, 2009 15.17 15.51 14.85 15.27 223,844 -0.15(-0.98%)
Jul 01, 2009 14.39 15.52 14.36 15.42 482,778 +1.23(+8.68%)
Jun 30, 2009 13.92 14.25 13.64 14.19 324,990 +0.43(+3.14%)
Jun 29, 2009 14.18 14.32 13.63 13.76 257,481 -0.28(-2.01%)
Jun 26, 2009 14.10 14.22 13.91 14.04 170,997 -0.03(-0.20%)
Jun 25, 2009 14.00 14.10 13.65 14.07 448,819 +0.03(+0.20%)
Jun 24, 2009 14.03 14.46 13.88 14.04 536,909 +0.01(+0.07%)
Jun 23, 2009 14.21 14.37 13.37 14.03 380,887 -0.20(-1.39%)
Jun 22, 2009 14.92 14.96 14.15 14.23 495,776 -0.98(-6.43%)
Jun 19, 2009 15.25 15.62 15.03 15.21 368,597 +0.15(+1.00%)
Jun 18, 2009 14.46 15.40 14.42 15.06 438,367 +0.45(+3.09%)
Jun 17, 2009 14.53 14.99 13.96 14.61 499,382 +0.07(+0.45%)
Jun 16, 2009 15.54 15.63 14.35 14.54 334,937 -0.73(-4.80%)
Jun 15, 2009 15.83 15.83 15.16 15.27 191,316 -0.60(-3.79%)
Jun 12, 2009 16.09 16.18 15.59 15.87 220,251 -0.21(-1.29%)
Jun 11, 2009 14.99 16.25 14.90 16.08 449,878 +1.00(+6.60%)
Jun 10, 2009 15.33 15.36 14.87 15.09 400,287 -0.14(-0.93%)
Jun 09, 2009 14.77 15.37 14.65 15.23 299,162 +0.74(+5.13%)
Jun 08, 2009 14.54 14.70 14.15 14.48 384,188 -0.44(-2.96%)
Jun 05, 2009 15.53 15.69 14.62 14.93 466,419 -0.15(-1.00%)
Jun 04, 2009 14.04 15.62 14.04 15.08 614,320 +1.01(+7.22%)
Jun 03, 2009 15.04 15.04 13.82 14.06 638,561 -0.94(-6.27%)
Jun 02, 2009 15.04 15.37 14.78 15.00 578,399 -0.27(-1.78%)
Jun 01, 2009 15.38 15.44 15.09 15.27 252,006 +0.28(+1.88%)
May 29, 2009 15.04 15.24 14.81 14.99 307,919 +0.21(+1.40%)
May 28, 2009 14.46 14.97 14.33 14.78 434,982 +0.42(+2.95%)
May 27, 2009 14.08 14.82 14.08 14.36 319,599 +0.39(+2.83%)
May 26, 2009 13.57 14.16 13.21 13.97 418,971 +0.10(+0.75%)
May 22, 2009 13.75 14.30 13.75 13.86 286,373 -0.03(-0.20%)
May 21, 2009 14.27 14.52 13.53 13.89 749,789 -0.78(-5.32%)
May 20, 2009 14.46 15.27 14.36 14.67 647,140 +0.47(+3.31%)
May 19, 2009 13.98 14.39 13.64 14.20 625,675 +0.09(+0.67%)
May 18, 2009 13.63 14.20 13.26 14.11 957,484 +0.66(+4.89%)
May 15, 2009 12.59 13.76 12.45 13.45 764,539 +1.00(+8.00%)
May 14, 2009 12.09 13.40 11.11 12.45 3,799,528 -1.41(-10.17%)
May 13, 2009 14.47 14.65 13.47 13.86 723,568 -0.94(-6.35%)
May 12, 2009 14.84 15.06 14.42 14.80 282,904 -0.05(-0.32%)
May 11, 2009 15.54 15.54 14.71 14.85 341,484 -0.74(-4.76%)
May 08, 2009 15.20 16.05 15.04 15.59 479,200 +0.53(+3.49%)
May 07, 2009 15.51 15.91 14.80 15.07 267,024 -0.24(-1.60%)
May 06, 2009 15.23 15.74 15.08 15.31 413,671 +0.19(+1.24%)
May 05, 2009 15.27 15.46 14.62 15.12 331,110 -0.39(-2.49%)
May 04, 2009 15.66 15.98 15.43 15.51 755,777 +1.04(+7.21%)
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.