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 (%)
Mar 31, 2015 14.41 14.45 13.30 13.87 446,890 -0.60(-4.14%)
Mar 30, 2015 13.63 14.84 13.63 14.47 493,490 +0.98(+7.30%)
Mar 27, 2015 13.35 13.57 13.22 13.49 169,553 +0.12(+0.87%)
Mar 26, 2015 13.41 13.58 13.35 13.37 153,451 -0.02(-0.14%)
Mar 25, 2015 14.05 14.05 13.39 13.39 164,452 -0.56(-4.01%)
Mar 24, 2015 14.18 14.18 13.61 13.95 343,196 -0.27(-1.90%)
Mar 23, 2015 14.06 14.26 14.04 14.22 89,659 +0.18(+1.31%)
Mar 20, 2015 14.46 14.56 13.47 14.04 499,627 -0.34(-2.35%)
Mar 19, 2015 14.55 14.62 14.26 14.38 186,431 -0.07(-0.47%)
Mar 18, 2015 13.62 14.53 13.57 14.44 395,370 +0.69(+5.05%)
Mar 17, 2015 13.18 14.08 12.99 13.75 541,314 +0.59(+4.47%)
Mar 16, 2015 12.96 13.18 12.86 13.16 340,668 +0.15(+1.19%)
Mar 13, 2015 13.07 13.16 12.96 13.01 106,632 -0.14(-1.10%)
Mar 12, 2015 13.05 13.29 13.03 13.15 106,578 +0.20(+1.56%)
Mar 11, 2015 13.16 13.22 12.77 12.95 307,370 -0.23(-1.76%)
Mar 10, 2015 13.14 13.37 13.02 13.18 127,322 -0.13(-0.94%)
Mar 09, 2015 13.34 13.45 13.19 13.30 102,267 +0.00(+0.00%)
Mar 06, 2015 13.21 13.63 13.21 13.30 97,294 -0.04(-0.29%)
Mar 05, 2015 13.43 13.45 13.18 13.34 251,365 -0.13(-0.93%)
Mar 04, 2015 13.49 13.67 13.36 13.47 228,030 -0.13(-0.99%)
Mar 03, 2015 14.03 14.04 13.55 13.60 208,677 -0.40(-2.82%)
Mar 02, 2015 14.12 14.23 13.85 14.00 130,304 -0.13(-0.96%)
Feb 27, 2015 14.11 14.22 13.89 14.13 129,667 +0.13(+0.96%)
Feb 26, 2015 13.61 14.11 13.59 14.00 209,815 +0.37(+2.69%)
Feb 25, 2015 13.61 13.69 13.41 13.63 162,992 +0.01(+0.07%)
Feb 24, 2015 13.55 13.72 13.38 13.62 180,397 +0.14(+1.07%)
Feb 23, 2015 13.80 13.81 13.40 13.48 179,474 -0.36(-2.58%)
Feb 20, 2015 13.78 13.85 13.53 13.84 642,380 -0.04(-0.28%)
Feb 19, 2015 14.01 14.11 13.82 13.87 163,062 -0.20(-1.44%)
Feb 18, 2015 13.88 14.11 13.69 14.08 127,657 +0.18(+1.32%)
Feb 17, 2015 14.33 14.57 13.51 13.89 445,797 -0.49(-3.42%)
Feb 13, 2015 14.32 14.38 14.38 14.38 201,631 +0.24(+1.70%)
Feb 12, 2015 13.70 14.14 13.69 14.14 285,285 +0.56(+4.12%)
Feb 11, 2015 13.69 13.72 13.28 13.58 305,365 -0.10(-0.71%)
Feb 10, 2015 13.93 13.95 13.45 13.68 379,332 -0.19(-1.39%)
Feb 09, 2015 13.79 14.13 13.70 13.87 268,925 +0.07(+0.49%)
Feb 06, 2015 13.80 13.90 13.71 13.81 254,006 +0.08(+0.56%)
Feb 05, 2015 13.77 13.92 13.66 13.73 137,623 +0.13(+0.92%)
Feb 04, 2015 13.72 13.84 13.36 13.60 156,255 -0.22(-1.60%)
Feb 03, 2015 14.24 14.35 13.60 13.83 247,667 -0.18(-1.31%)
Feb 02, 2015 13.52 14.21 13.11 14.01 677,565 +0.71(+5.37%)
Jan 30, 2015 13.25 13.35 12.85 13.30 313,353 +0.05(+0.36%)
Jan 29, 2015 13.41 13.46 13.06 13.25 158,752 -0.13(-0.94%)
Jan 28, 2015 13.56 13.57 13.12 13.37 219,346 -0.18(-1.35%)
Jan 27, 2015 13.35 13.74 13.35 13.56 491,324 -0.09(-0.64%)
Jan 26, 2015 13.50 13.91 13.38 13.64 155,368 +0.13(+1.00%)
Jan 23, 2015 13.20 13.77 13.20 13.51 219,654 +0.21(+1.60%)
Jan 22, 2015 13.50 13.51 13.23 13.30 160,337 -0.14(-1.08%)
Jan 21, 2015 13.28 13.56 13.13 13.44 115,269 +0.13(+1.01%)
Jan 20, 2015 13.27 13.46 13.02 13.30 163,184 +0.04(+0.29%)
Jan 16, 2015 12.89 13.52 12.89 13.27 316,978 +0.41(+3.15%)
Jan 15, 2015 13.05 13.20 12.71 12.86 380,983 -0.14(-1.11%)
Jan 14, 2015 12.52 13.04 12.42 13.01 775,350 +0.29(+2.27%)
Jan 13, 2015 13.26 13.26 12.21 12.72 2,106,845 -1.30(-9.28%)
Jan 12, 2015 13.83 14.21 13.44 14.02 256,649 +0.27(+1.96%)
Jan 09, 2015 13.57 13.97 13.35 13.75 540,746 +0.49(+3.71%)
Jan 08, 2015 13.16 13.41 12.86 13.26 769,052 +0.27(+2.08%)
Jan 07, 2015 13.19 13.19 12.76 12.99 331,543 +0.05(+0.37%)
Jan 06, 2015 13.21 13.21 12.74 12.94 357,243 -0.27(-2.04%)
Jan 05, 2015 13.28 13.33 12.90 13.21 497,732 -0.26(-1.93%)
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.