Skip to main content
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, 2009 26.17 25.83 25.83 25.83 96,714 -0.37(-1.40%)
Dec 30, 2009 25.59 26.22 25.59 26.19 100,482 +0.35(+1.35%)
Dec 29, 2009 26.08 26.08 25.61 25.85 85,736 -0.08(-0.33%)
Dec 28, 2009 25.48 26.15 25.48 25.93 100,810 +0.44(+1.73%)
Dec 24, 2009 25.20 25.56 25.14 25.49 50,451 +0.56(+2.26%)
Dec 23, 2009 25.75 25.88 24.54 24.93 208,746 -0.74(-2.89%)
Dec 22, 2009 24.78 25.70 24.75 25.67 213,460 +1.08(+4.40%)
Dec 21, 2009 24.64 24.71 24.46 24.59 177,569 -0.04(-0.15%)
Dec 18, 2009 24.82 25.07 24.40 24.62 148,928 -0.02(-0.08%)
Dec 17, 2009 24.38 24.73 24.28 24.64 102,820 +0.07(+0.29%)
Dec 16, 2009 24.26 24.60 24.15 24.57 258,729 +0.26(+1.06%)
Dec 15, 2009 25.03 25.15 24.22 24.31 254,355 -0.66(-2.63%)
Dec 14, 2009 25.00 25.02 24.82 24.97 141,745 +0.70(+2.86%)
Dec 11, 2009 24.84 24.84 23.84 24.28 140,598 -0.11(-0.46%)
Dec 10, 2009 24.31 24.54 24.08 24.39 95,394 +0.09(+0.39%)
Dec 09, 2009 24.44 24.64 24.12 24.30 131,473 +0.04(+0.15%)
Dec 08, 2009 24.10 24.46 23.97 24.26 101,300 -0.23(-0.92%)
Dec 07, 2009 24.36 24.78 24.25 24.48 86,415 +0.05(+0.19%)
Dec 04, 2009 24.44 25.16 24.16 24.44 238,813 +0.04(+0.15%)
Dec 03, 2009 24.99 25.08 24.40 24.40 237,107 -0.40(-1.63%)
Dec 02, 2009 25.33 25.75 24.66 24.80 145,231 -0.40(-1.60%)
Dec 01, 2009 25.37 25.74 25.07 25.21 349,211 -0.06(-0.22%)
Nov 30, 2009 24.62 25.38 24.00 25.26 266,915 +0.54(+2.17%)
Nov 27, 2009 23.78 24.77 23.63 24.73 128,245 +0.30(+1.23%)
Nov 25, 2009 24.91 24.93 24.04 24.43 252,833 -0.06(-0.23%)
Nov 24, 2009 25.09 25.09 24.25 24.48 274,624 -0.72(-2.87%)
Nov 23, 2009 26.08 26.34 25.11 25.21 221,293 -0.21(-0.81%)
Nov 20, 2009 25.38 25.50 25.09 25.41 145,765 -0.23(-0.88%)
Nov 19, 2009 26.26 26.26 25.18 25.64 302,512 -0.71(-2.71%)
Nov 18, 2009 25.94 26.55 25.75 26.35 438,243 +0.80(+3.13%)
Nov 17, 2009 25.75 25.83 24.99 25.56 312,565 -0.18(-0.69%)
Nov 16, 2009 25.85 26.48 25.56 25.73 301,753 +0.24(+0.96%)
Nov 13, 2009 24.62 25.63 24.37 25.49 607,208 +1.44(+5.98%)
Nov 12, 2009 23.46 25.31 23.43 24.05 1,179,777 +0.88(+3.81%)
Nov 11, 2009 22.99 23.50 22.84 23.17 389,043 +0.48(+2.11%)
Nov 10, 2009 22.74 22.97 21.96 22.69 282,225 +0.04(+0.17%)
Nov 09, 2009 22.23 23.61 22.12 22.65 364,369 +0.72(+3.30%)
Nov 06, 2009 22.28 23.06 21.83 21.93 888,222 -0.80(-3.52%)
Nov 05, 2009 22.25 22.86 22.09 22.73 416,807 +0.63(+2.85%)
Nov 04, 2009 22.58 22.74 21.93 22.10 272,530 -0.33(-1.47%)
Nov 03, 2009 21.49 22.58 21.36 22.43 260,567 +0.55(+2.49%)
Nov 02, 2009 22.11 22.16 21.32 21.88 248,635 -0.21(-0.94%)
Oct 30, 2009 22.55 22.73 21.93 22.09 404,275 -0.43(-1.92%)
Oct 29, 2009 22.06 22.88 22.01 22.52 231,466 +0.83(+3.81%)
Oct 28, 2009 22.90 22.91 21.55 21.69 407,338 -1.14(-4.98%)
Oct 27, 2009 23.68 23.75 22.67 22.83 321,983 -0.67(-2.84%)
Oct 26, 2009 23.55 24.02 22.72 23.50 873,200 +0.04(+0.16%)
Oct 23, 2009 23.10 23.66 23.06 23.46 824,628 +1.04(+4.65%)
Oct 22, 2009 22.41 22.88 22.13 22.42 192,210 +0.08(+0.34%)
Oct 21, 2009 22.39 23.11 22.21 22.34 253,749 -0.57(-2.50%)
Oct 20, 2009 22.67 23.16 22.67 22.91 143,314 -0.26(-1.14%)
Oct 19, 2009 22.78 23.53 22.78 23.18 532,444 +0.53(+2.32%)
Oct 16, 2009 22.45 23.06 22.37 22.65 202,524 +0.04(+0.17%)
Oct 15, 2009 21.39 22.61 21.39 22.61 371,905 +0.99(+4.56%)
Oct 14, 2009 21.49 21.72 21.33 21.63 336,372 +0.57(+2.72%)
Oct 13, 2009 21.07 21.18 20.74 21.05 91,709 -0.01(-0.04%)
Oct 12, 2009 21.27 21.44 20.95 21.06 204,939 +0.15(+0.72%)
Oct 09, 2009 19.83 21.05 19.83 20.91 181,328 +1.05(+5.30%)
Oct 08, 2009 19.89 20.29 19.46 19.86 616,335 +0.12(+0.62%)
Oct 07, 2009 19.85 20.13 19.65 19.74 197,501 -0.28(-1.41%)
Oct 06, 2009 20.39 20.97 19.78 20.02 180,385 -0.25(-1.25%)
Oct 05, 2009 19.85 20.31 19.56 20.27 179,576 +0.58(+2.96%)
Oct 02, 2009 19.65 19.99 19.49 19.69 266,945 -0.23(-1.13%)
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.