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 (%)
May 30, 2008 39.90 39.90 38.72 39.24 171,334 -0.01(-0.02%)
May 29, 2008 38.85 39.85 38.72 39.25 313,721 +0.30(+0.77%)
May 28, 2008 37.68 39.25 37.55 38.95 256,436 +1.37(+3.65%)
May 27, 2008 37.28 37.60 37.05 37.58 171,412 +0.53(+1.42%)
May 26, 2008 37.30 37.31 36.02 37.05 0 +0.00(+0.00%)
May 23, 2008 37.30 37.31 36.02 37.05 208,266 +0.35(+0.95%)
May 22, 2008 37.01 37.30 36.10 36.70 288,879 -0.27(-0.74%)
May 21, 2008 38.96 39.18 36.87 36.97 380,570 -1.85(-4.77%)
May 20, 2008 38.53 39.29 38.03 38.83 486,806 -0.07(-0.17%)
May 19, 2008 40.04 40.51 38.46 38.89 774,720 -1.25(-3.11%)
May 16, 2008 39.99 41.76 39.63 40.14 1,272,019 +0.50(+1.26%)
May 15, 2008 35.72 40.18 35.72 39.64 1,414,430 +2.99(+8.15%)
May 14, 2008 36.19 37.44 35.57 36.66 722,786 +0.58(+1.62%)
May 13, 2008 36.88 37.59 35.63 36.07 469,886 -0.69(-1.87%)
May 12, 2008 35.97 36.90 35.97 36.76 132,283 +0.70(+1.93%)
May 09, 2008 36.00 36.22 35.45 36.06 71,034 +0.00(+0.00%)
May 08, 2008 36.08 36.63 35.42 36.06 181,784 +0.06(+0.16%)
May 07, 2008 36.64 36.68 35.52 36.01 176,225 -0.18(-0.49%)
May 06, 2008 37.75 38.05 35.18 36.19 648,099 -1.19(-3.19%)
May 05, 2008 36.33 37.60 36.31 37.38 373,602 +1.05(+2.90%)
May 02, 2008 35.03 36.64 34.85 36.33 334,631 +1.43(+4.09%)
May 01, 2008 34.26 35.71 34.18 34.90 488,253 +0.71(+2.09%)
Apr 30, 2008 35.30 35.40 33.56 34.18 460,951 -0.74(-2.13%)
Apr 29, 2008 36.55 37.45 34.65 34.93 338,928 -0.97(-2.70%)
Apr 28, 2008 36.00 36.08 35.34 35.89 315,815 +0.07(+0.18%)
Apr 25, 2008 35.94 36.17 35.01 35.83 294,168 +0.11(+0.32%)
Apr 24, 2008 36.04 36.04 34.05 35.72 220,737 -0.47(-1.30%)
Apr 23, 2008 36.59 36.59 35.25 36.19 236,696 -0.24(-0.67%)
Apr 22, 2008 36.62 37.31 36.03 36.43 178,970 -0.19(-0.51%)
Apr 21, 2008 36.90 37.41 36.32 36.62 265,569 -0.72(-1.94%)
Apr 18, 2008 37.22 37.36 36.47 37.34 323,151 +0.58(+1.59%)
Apr 17, 2008 36.74 37.44 36.31 36.76 265,434 +0.29(+0.80%)
Apr 16, 2008 36.56 37.27 36.18 36.47 360,540 +0.35(+0.96%)
Apr 15, 2008 36.92 37.13 35.65 36.12 604,249 +0.13(+0.37%)
Apr 14, 2008 34.56 36.37 34.16 35.99 916,716 +1.95(+5.72%)
Apr 11, 2008 33.91 34.30 33.74 34.04 283,952 -0.15(-0.44%)
Apr 10, 2008 33.23 34.40 32.28 34.19 365,686 +1.04(+3.15%)
Apr 09, 2008 33.46 33.67 32.59 33.15 178,587 -0.39(-1.18%)
Apr 08, 2008 33.44 34.22 33.05 33.54 102,779 -0.02(-0.06%)
Apr 07, 2008 34.60 35.10 33.17 33.56 234,605 -0.91(-2.64%)
Apr 04, 2008 34.91 35.25 34.31 34.47 201,068 -0.44(-1.27%)
Apr 03, 2008 34.22 35.34 33.69 34.92 241,095 +0.32(+0.92%)
Apr 02, 2008 33.33 35.11 32.87 34.60 441,271 +1.46(+4.40%)
Apr 01, 2008 32.34 33.41 32.30 33.14 629,908 +0.99(+3.07%)
Mar 31, 2008 32.14 32.38 31.19 32.15 273,014 -0.21(-0.64%)
Mar 28, 2008 32.19 33.08 31.96 32.36 194,387 -0.02(-0.06%)
Mar 27, 2008 32.92 33.84 32.09 32.38 322,674 -0.67(-2.02%)
Mar 26, 2008 32.85 33.48 31.42 33.05 755,808 +0.44(+1.36%)
Mar 25, 2008 29.85 32.85 29.85 32.60 727,491 +2.95(+9.95%)
Mar 24, 2008 28.54 31.12 27.73 29.65 508,258 +1.93(+6.95%)
Mar 21, 2008 27.70 28.84 27.30 27.73 418,671 +0.00(+0.00%)
Mar 20, 2008 27.70 28.84 27.30 27.73 418,671 -0.80(-2.80%)
Mar 19, 2008 29.09 30.82 28.22 28.53 471,551 -1.15(-3.86%)
Mar 18, 2008 27.17 30.16 27.17 29.67 717,375 +2.65(+9.81%)
Mar 17, 2008 26.02 27.30 26.02 27.02 313,232 -0.67(-2.41%)
Mar 14, 2008 28.09 28.09 25.82 27.69 497,855 -0.43(-1.54%)
Mar 13, 2008 28.30 29.01 27.14 28.12 704,485 -0.91(-3.14%)
Mar 12, 2008 28.51 29.45 28.41 29.03 326,021 +0.31(+1.08%)
Mar 11, 2008 27.04 28.80 26.48 28.72 255,488 +2.30(+8.72%)
Mar 10, 2008 28.12 28.12 25.58 26.42 307,061 -1.96(-6.92%)
Mar 07, 2008 28.25 28.57 27.50 28.38 438,502 -0.19(-0.66%)
Mar 06, 2008 27.60 28.95 26.97 28.57 512,513 +1.34(+4.94%)
Mar 05, 2008 27.28 28.07 26.61 27.23 281,207 -0.14(-0.52%)
Mar 04, 2008 26.43 27.61 25.85 27.37 559,222 +0.93(+3.52%)
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.