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 31, 2013 8.713 9.546 8.445 9.306 1,213,798 +0.49(+5.54%)
May 30, 2013 8.310 8.847 8.310 8.818 662,485 +0.51(+6.11%)
May 29, 2013 8.196 8.473 8.090 8.310 425,881 -0.09(-1.03%)
May 28, 2013 7.947 8.520 7.832 8.397 776,371 +0.50(+6.30%)
May 24, 2013 7.813 7.908 7.669 7.899 302,164 +0.06(+0.73%)
May 23, 2013 7.401 7.851 7.162 7.841 511,275 +0.26(+3.40%)
May 22, 2013 7.698 7.908 7.507 7.583 481,605 -0.15(-1.98%)
May 21, 2013 7.860 7.937 7.650 7.736 336,669 -0.20(-2.53%)
May 20, 2013 7.698 7.947 7.507 7.937 391,187 +0.17(+2.22%)
May 17, 2013 7.363 7.880 7.335 7.765 1,133,361 +0.39(+5.32%)
May 16, 2013 6.216 7.411 6.120 7.373 2,104,300 +1.16(+18.62%)
May 15, 2013 6.072 6.235 6.024 6.216 168,228 +0.33(+5.69%)
May 13, 2013 5.852 5.900 5.785 5.881 169,956 -0.02(-0.32%)
May 10, 2013 5.938 5.996 5.871 5.900 124,577 -0.06(-0.96%)
May 09, 2013 6.120 6.139 5.929 5.958 150,656 -0.16(-2.66%)
May 08, 2013 6.503 6.550 6.072 6.120 199,753 -0.33(-5.04%)
May 07, 2013 6.388 6.497 6.300 6.445 113,723 +0.04(+0.60%)
May 06, 2013 6.015 6.503 5.967 6.407 328,543 +0.46(+7.72%)
May 03, 2013 5.881 5.977 5.766 5.948 123,121 +0.18(+3.15%)
May 02, 2013 5.604 5.843 5.556 5.766 128,441 +0.16(+2.90%)
May 01, 2013 5.604 5.680 5.511 5.604 185,689 -0.04(-0.68%)
Apr 30, 2013 5.871 6.005 5.632 5.642 282,188 -0.27(-4.53%)
Apr 29, 2013 6.015 6.101 5.776 5.910 191,906 -0.10(-1.59%)
Apr 26, 2013 5.948 6.024 5.881 6.005 75,018 +0.09(+1.45%)
Apr 25, 2013 5.986 6.111 5.881 5.919 69,252 -0.02(-0.32%)
Apr 24, 2013 5.881 5.977 5.785 5.938 56,116 +0.05(+0.81%)
Apr 23, 2013 5.680 5.891 5.642 5.891 113,612 +0.24(+4.23%)
Apr 22, 2013 5.613 5.699 5.489 5.652 66,133 +0.00(+0.00%)
Apr 19, 2013 5.699 5.699 5.556 5.652 82,466 +0.00(+0.00%)
Apr 18, 2013 5.604 5.718 5.508 5.652 59,016 +0.11(+1.90%)
Apr 17, 2013 5.623 5.680 5.508 5.546 140,799 -0.12(-2.19%)
Apr 16, 2013 5.565 5.718 5.565 5.671 74,174 +0.11(+1.89%)
Apr 15, 2013 5.891 5.891 5.546 5.565 237,285 -0.37(-6.28%)
Apr 12, 2013 6.034 6.072 5.833 5.938 76,557 -0.11(-1.74%)
Apr 11, 2013 6.111 6.111 6.005 6.044 51,996 -0.04(-0.63%)
Apr 10, 2013 6.034 6.130 6.034 6.082 49,106 +0.10(+1.60%)
Apr 09, 2013 5.843 6.087 5.776 5.986 110,805 +0.18(+3.13%)
Apr 08, 2013 5.938 5.967 5.738 5.805 68,585 -0.13(-2.25%)
Apr 05, 2013 5.680 5.967 5.594 5.938 303,262 +0.15(+2.64%)
Apr 04, 2013 5.852 5.919 5.757 5.785 134,289 -0.08(-1.31%)
Apr 03, 2013 6.120 6.120 5.785 5.862 297,726 -0.27(-4.37%)
Apr 02, 2013 6.321 6.407 6.082 6.130 262,156 -0.12(-1.99%)
Apr 01, 2013 6.426 6.426 6.206 6.254 129,454 -0.16(-2.53%)
Mar 28, 2013 6.493 6.493 6.330 6.417 159,712 -0.03(-0.45%)
Mar 27, 2013 6.321 6.445 6.244 6.445 244,185 +0.12(+1.97%)
Mar 26, 2013 6.503 6.522 6.239 6.321 127,190 -0.16(-2.51%)
Mar 25, 2013 6.474 6.550 6.445 6.483 182,500 +0.06(+0.89%)
Mar 22, 2013 6.436 6.550 6.388 6.426 79,827 +0.03(+0.45%)
Mar 21, 2013 6.206 6.493 6.197 6.397 174,674 +0.13(+2.14%)
Mar 20, 2013 6.378 6.407 6.063 6.264 327,869 -0.06(-0.91%)
Mar 19, 2013 6.330 6.369 6.279 6.321 120,204 +0.02(+0.30%)
Mar 18, 2013 6.359 6.445 6.235 6.302 154,334 -0.19(-2.95%)
Mar 15, 2013 6.235 6.503 6.235 6.493 189,272 +0.22(+3.51%)
Mar 14, 2013 6.340 6.359 6.177 6.273 192,036 -0.07(-1.06%)
Mar 13, 2013 6.474 6.503 6.264 6.340 190,176 -0.15(-2.36%)
Mar 12, 2013 6.531 6.608 6.417 6.493 192,044 -0.02(-0.29%)
Mar 11, 2013 6.570 6.694 6.436 6.512 336,454 -0.12(-1.87%)
Mar 08, 2013 6.465 6.799 6.340 6.636 613,226 +0.25(+3.89%)
Mar 07, 2013 6.331 6.445 6.216 6.388 266,194 +0.11(+1.67%)
Mar 06, 2013 6.235 6.379 6.159 6.283 249,637 +0.04(+0.61%)
Mar 05, 2013 6.121 6.274 6.121 6.245 293,255 +0.15(+2.51%)
Mar 04, 2013 5.958 6.121 5.949 6.092 408,314 +0.12(+2.08%)
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.