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, 2012 4.872 4.872 4.596 4.615 561,602 -0.25(-5.09%)
May 30, 2012 4.948 4.948 4.796 4.863 211,557 -0.16(-3.22%)
May 29, 2012 5.062 5.139 4.967 5.024 175,734 +0.01(+0.19%)
May 25, 2012 5.005 5.148 4.977 5.015 158,963 +0.02(+0.38%)
May 24, 2012 5.119 5.138 4.939 4.996 202,268 -0.12(-2.41%)
May 23, 2012 5.015 5.148 4.891 5.119 337,977 +0.03(+0.56%)
May 22, 2012 5.053 5.252 5.024 5.091 441,963 +0.09(+1.71%)
May 21, 2012 4.872 5.043 4.796 5.005 336,280 +0.13(+2.73%)
May 18, 2012 5.081 5.110 4.796 4.872 361,819 -0.17(-3.39%)
May 17, 2012 4.806 5.262 4.777 5.043 848,449 +0.17(+3.51%)
May 16, 2012 4.796 4.967 4.739 4.872 789,204 +0.09(+1.99%)
May 15, 2012 4.872 4.929 4.711 4.777 362,094 -0.09(-1.95%)
May 14, 2012 5.214 5.224 4.872 4.872 559,788 -0.41(-7.73%)
May 11, 2012 5.347 5.442 5.252 5.281 170,740 -0.15(-2.80%)
May 10, 2012 5.509 5.556 5.414 5.433 230,492 -0.02(-0.35%)
May 09, 2012 5.471 5.556 5.385 5.452 307,811 -0.13(-2.38%)
May 08, 2012 5.680 5.680 5.414 5.585 348,007 -0.20(-3.45%)
May 07, 2012 5.737 5.936 5.708 5.784 367,201 +0.04(+0.66%)
May 04, 2012 5.756 5.813 5.518 5.746 534,582 +0.00(+0.00%)
May 03, 2012 6.192 6.297 5.718 5.746 712,998 -0.41(-6.64%)
May 02, 2012 6.553 6.677 6.022 6.154 890,584 -0.42(-6.36%)
May 01, 2012 6.772 6.819 6.496 6.572 627,504 -0.22(-3.22%)
Apr 30, 2012 6.933 6.933 6.743 6.791 178,585 -0.15(-2.19%)
Apr 27, 2012 6.952 7.038 6.857 6.943 195,541 +0.03(+0.41%)
Apr 26, 2012 6.819 6.990 6.743 6.914 199,506 +0.10(+1.53%)
Apr 25, 2012 6.886 6.981 6.715 6.810 268,240 +0.01(+0.14%)
Apr 24, 2012 6.924 7.038 6.743 6.800 228,335 -0.13(-1.92%)
Apr 23, 2012 6.943 6.981 6.601 6.933 274,527 -0.14(-2.01%)
Apr 20, 2012 7.285 7.427 7.047 7.076 298,248 -0.17(-2.36%)
Apr 19, 2012 7.066 7.285 6.933 7.247 363,427 +0.21(+2.97%)
Apr 18, 2012 7.152 7.242 6.924 7.038 399,727 -0.18(-2.50%)
Apr 17, 2012 7.342 7.361 7.180 7.218 411,086 -0.03(-0.39%)
Apr 16, 2012 7.532 7.532 7.085 7.247 480,596 -0.21(-2.80%)
Apr 13, 2012 7.114 7.532 7.076 7.456 894,485 +0.29(+4.11%)
Apr 12, 2012 6.715 7.218 6.696 7.161 713,413 +0.47(+6.95%)
Apr 11, 2012 6.610 6.772 6.439 6.696 360,118 +0.16(+2.47%)
Apr 10, 2012 6.895 7.038 6.525 6.534 638,885 -0.10(-1.57%)
Apr 09, 2012 6.629 6.686 6.458 6.639 135,170 -0.12(-1.83%)
Apr 05, 2012 6.629 6.781 6.591 6.762 194,247 +0.08(+1.14%)
Apr 04, 2012 6.458 6.724 6.316 6.686 292,181 +0.15(+2.33%)
Apr 03, 2012 6.629 6.715 6.506 6.534 162,676 -0.15(-2.27%)
Apr 02, 2012 6.582 6.857 6.487 6.686 299,529 +0.12(+1.88%)
Mar 30, 2012 6.506 6.639 6.336 6.563 302,254 +0.11(+1.77%)
Mar 29, 2012 6.382 6.525 6.316 6.449 213,142 +0.03(+0.44%)
Mar 28, 2012 6.126 6.468 6.079 6.420 519,958 +0.29(+4.81%)
Mar 27, 2012 6.297 6.382 6.126 6.126 288,632 -0.19(-3.01%)
Mar 26, 2012 6.572 6.582 6.297 6.316 364,885 -0.15(-2.35%)
Mar 23, 2012 6.553 6.572 6.458 6.468 142,707 -0.09(-1.45%)
Mar 22, 2012 6.743 6.829 6.458 6.563 228,948 -0.26(-3.76%)
Mar 21, 2012 6.686 6.876 6.544 6.819 187,358 +0.13(+1.99%)
Mar 20, 2012 6.857 6.857 6.468 6.686 380,932 -0.19(-2.76%)
Mar 19, 2012 7.142 7.266 6.876 6.876 419,109 -0.21(-2.95%)
Mar 16, 2012 6.591 7.218 6.553 7.085 1,121,405 +0.54(+8.27%)
Mar 15, 2012 6.496 6.591 6.382 6.544 264,833 +0.06(+0.88%)
Mar 14, 2012 6.430 6.563 6.268 6.487 219,297 +0.01(+0.15%)
Mar 13, 2012 6.363 6.496 6.297 6.477 182,578 +0.17(+2.71%)
Mar 12, 2012 6.382 6.449 6.278 6.306 121,760 -0.09(-1.48%)
Mar 09, 2012 6.458 6.610 6.363 6.401 345,193 -0.06(-0.88%)
Mar 08, 2012 6.506 6.591 6.411 6.458 248,719 +0.02(+0.29%)
Mar 07, 2012 6.192 6.477 6.117 6.439 220,164 +0.28(+4.63%)
Mar 06, 2012 6.278 6.278 5.955 6.154 252,811 -0.26(-4.00%)
Mar 05, 2012 6.477 6.549 6.164 6.411 275,840 -0.11(-1.75%)
Mar 02, 2012 6.639 6.639 6.496 6.525 159,084 -0.11(-1.71%)
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.