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 (%)
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%)
Dec 03, 2007 37.93 40.38 37.68 39.57 531,771 +1.97(+5.25%)
Nov 30, 2007 37.27 38.36 37.22 37.60 282,762 +1.22(+3.36%)
Nov 29, 2007 36.60 38.06 36.16 36.37 279,132 +0.14(+0.39%)
Nov 28, 2007 36.94 37.28 35.63 36.23 263,119 +0.33(+0.92%)
Nov 27, 2007 36.00 36.60 35.51 35.90 282,058 +0.39(+1.11%)
Nov 26, 2007 35.61 37.58 35.48 35.51 497,405 -0.10(-0.29%)
Nov 23, 2007 33.42 35.92 33.38 35.61 247,619 +2.25(+6.73%)
Nov 21, 2007 31.48 33.93 30.89 33.37 597,379 +0.91(+2.81%)
Nov 20, 2007 35.49 36.17 31.29 32.45 1,297,547 -3.10(-8.72%)
Nov 19, 2007 37.11 37.21 35.06 35.56 428,233 -2.02(-5.38%)
Nov 16, 2007 38.52 38.52 36.66 37.58 396,876 -0.10(-0.27%)
Nov 15, 2007 34.68 38.25 34.54 37.68 2,746,849 +1.73(+4.81%)
Nov 14, 2007 37.32 37.32 35.64 35.95 666,470 -0.99(-2.67%)
Nov 13, 2007 34.57 37.13 34.55 36.94 431,652 +2.56(+7.44%)
Nov 12, 2007 35.32 36.24 34.18 34.38 490,649 -1.42(-3.96%)
Nov 09, 2007 36.95 37.13 34.31 35.80 776,974 -1.89(-5.01%)
Nov 08, 2007 38.59 38.59 37.32 37.69 442,824 -1.44(-3.68%)
Nov 07, 2007 38.23 41.05 36.66 39.13 555,354 -1.28(-3.16%)
Nov 06, 2007 38.97 41.16 38.97 40.41 332,797 +0.64(+1.61%)
Nov 05, 2007 40.23 40.23 38.22 39.77 437,450 -1.01(-2.47%)
Nov 02, 2007 39.94 41.34 39.19 40.77 462,401 +1.63(+4.15%)
Nov 01, 2007 37.17 40.40 36.75 39.15 635,615 +0.64(+1.66%)
Oct 31, 2007 38.26 39.56 38.10 38.51 469,742 +0.67(+1.76%)
Oct 30, 2007 36.93 39.15 36.19 37.84 631,784 +0.16(+0.42%)
Oct 29, 2007 39.08 39.50 37.14 37.68 653,383 -1.49(-3.79%)
Oct 26, 2007 37.13 40.35 35.48 39.16 1,338,366 +3.50(+9.80%)
Oct 25, 2007 42.76 43.51 35.18 35.67 1,908,016 -8.22(-18.74%)
Oct 24, 2007 43.22 44.55 42.29 43.89 544,326 +0.14(+0.32%)
Oct 23, 2007 41.35 43.75 41.08 43.75 574,649 +3.38(+8.38%)
Oct 22, 2007 39.57 41.23 38.89 40.37 672,960 -0.89(-2.16%)
Oct 19, 2007 44.81 45.26 40.93 41.26 835,428 -3.62(-8.06%)
Oct 18, 2007 42.29 45.71 41.45 44.88 776,697 +2.59(+6.13%)
Oct 17, 2007 42.28 43.09 41.60 42.29 737,649 +1.80(+4.46%)
Oct 16, 2007 43.05 44.50 39.94 40.48 1,423,484 -1.88(-4.44%)
Oct 15, 2007 37.88 42.39 37.84 42.36 884,477 +4.67(+12.39%)
Oct 12, 2007 38.30 39.72 37.29 37.69 352,280 -0.51(-1.33%)
Oct 11, 2007 39.51 40.46 37.69 38.20 1,044,605 +0.17(+0.44%)
Oct 10, 2007 36.66 38.53 36.66 38.03 1,166,961 +1.67(+4.60%)
Oct 09, 2007 35.06 36.46 34.02 36.35 579,969 +1.58(+4.54%)
Oct 08, 2007 33.12 35.03 32.84 34.78 444,739 +1.82(+5.53%)
Oct 05, 2007 33.47 33.84 31.72 32.95 954,699 +0.05(+0.14%)
Oct 04, 2007 36.37 36.37 32.47 32.91 787,869 -2.79(-7.82%)
Oct 03, 2007 33.61 36.02 33.60 35.70 562,201 +1.61(+4.71%)
Oct 02, 2007 34.63 34.78 33.38 34.09 698,283 -1.08(-3.07%)
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.