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 (%)
Aug 31, 2007 20.68 21.61 20.50 20.82 142,678 +0.70(+3.50%)
Aug 30, 2007 18.63 20.58 18.56 20.11 159,063 +1.76(+9.58%)
Aug 29, 2007 18.14 18.43 18.14 18.36 8,511 +0.17(+0.93%)
Aug 28, 2007 18.36 18.62 18.14 18.19 37,451 -0.10(-0.57%)
Aug 27, 2007 18.03 18.35 17.95 18.29 96,182 +0.36(+1.99%)
Aug 24, 2007 17.86 17.99 17.58 17.93 69,051 +0.05(+0.26%)
Aug 23, 2007 18.23 18.66 17.76 17.89 91,075 -0.07(-0.37%)
Aug 22, 2007 17.95 18.34 17.86 17.95 80,861 +0.09(+0.53%)
Aug 21, 2007 18.14 18.14 17.86 17.86 52,453 -0.28(-1.55%)
Aug 20, 2007 18.52 18.52 18.07 18.14 81,712 -0.38(-2.03%)
Aug 17, 2007 18.42 18.66 18.23 18.52 141,827 +0.09(+0.51%)
Aug 16, 2007 18.70 18.70 17.81 18.42 120,122 -0.21(-1.11%)
Aug 15, 2007 18.21 18.75 18.21 18.63 80,755 +0.32(+1.75%)
Aug 14, 2007 18.09 18.52 18.09 18.31 54,368 +0.20(+1.09%)
Aug 13, 2007 17.86 18.41 17.59 18.11 122,675 +0.31(+1.74%)
Aug 10, 2007 17.86 18.92 16.92 17.80 215,985 -0.70(-3.81%)
Aug 09, 2007 19.79 20.42 18.47 18.51 179,491 -1.29(-6.51%)
Aug 08, 2007 19.74 22.13 17.58 19.79 378,453 +0.16(+0.81%)
Aug 07, 2007 19.37 19.94 18.95 19.63 170,873 +0.41(+2.15%)
Aug 06, 2007 17.80 19.60 16.88 19.22 296,209 +0.55(+2.92%)
Aug 03, 2007 18.66 18.69 18.22 18.68 37,664 +0.45(+2.48%)
Aug 02, 2007 18.89 19.15 18.21 18.22 110,546 -0.50(-2.66%)
Aug 01, 2007 20.07 20.07 18.59 18.72 351,854 -0.96(-4.87%)
Jul 31, 2007 19.78 19.87 19.60 19.68 73,413 +0.11(+0.58%)
Jul 30, 2007 19.74 19.93 19.46 19.57 77,776 +0.01(+0.05%)
Jul 27, 2007 19.51 19.77 19.44 19.56 91,075 +0.05(+0.24%)
Jul 26, 2007 19.91 19.91 19.43 19.51 103,311 -0.40(-2.03%)
Jul 25, 2007 19.56 20.02 19.50 19.92 142,784 +0.63(+3.27%)
Jul 24, 2007 18.73 19.37 18.69 19.29 60,859 +0.39(+2.04%)
Jul 23, 2007 19.17 19.22 18.56 18.90 63,518 +0.06(+0.30%)
Jul 20, 2007 19.60 19.60 18.70 18.84 120,441 -0.52(-2.67%)
Jul 19, 2007 19.66 20.24 19.24 19.36 154,169 -0.25(-1.29%)
Jul 18, 2007 19.58 19.85 18.98 19.62 73,094 -0.43(-2.16%)
Jul 17, 2007 20.82 20.90 20.05 20.05 101,396 -0.21(-1.02%)
Jul 16, 2007 20.48 20.87 20.11 20.25 97,885 +0.05(+0.23%)
Jul 13, 2007 20.49 20.64 20.02 20.21 91,607 -0.23(-1.15%)
Jul 12, 2007 20.16 20.68 19.83 20.44 205,984 +0.85(+4.32%)
Jul 11, 2007 19.74 20.07 19.48 19.60 123,952 +0.33(+1.71%)
Jul 10, 2007 19.16 19.54 19.04 19.27 126,931 -0.08(-0.44%)
Jul 09, 2007 18.18 19.85 18.16 19.35 267,694 +1.50(+8.43%)
Jul 06, 2007 17.89 17.95 17.63 17.85 10,533 +0.06(+0.32%)
Jul 05, 2007 17.45 17.82 17.38 17.79 47,985 +0.37(+2.10%)
Jul 03, 2007 17.86 17.97 17.38 17.43 42,558 -0.43(-2.42%)
Jul 02, 2007 17.88 18.21 17.84 17.86 220,667 -0.03(-0.16%)
Jun 29, 2007 17.90 18.22 17.76 17.89 28,833 +0.03(+0.16%)
Jun 28, 2007 17.90 17.91 17.83 17.86 57,773 -0.05(-0.26%)
Jun 27, 2007 17.21 18.09 17.12 17.90 121,930 +0.08(+0.47%)
Jun 26, 2007 17.72 17.90 17.62 17.82 136,720 +0.24(+1.39%)
Jun 25, 2007 17.07 17.59 17.07 17.58 156,722 +0.70(+4.12%)
Jun 22, 2007 16.82 17.19 16.64 16.88 155,339 +0.08(+0.50%)
Jun 21, 2007 16.97 17.00 16.59 16.80 96,502 -0.22(-1.27%)
Jun 20, 2007 17.52 17.52 16.87 17.01 45,750 -0.41(-2.37%)
Jun 19, 2007 17.95 17.95 17.39 17.43 83,096 -0.43(-2.42%)
Jun 18, 2007 18.14 18.28 17.72 17.86 141,933 -0.27(-1.50%)
Jun 15, 2007 18.00 18.34 18.00 18.13 69,264 +0.15(+0.84%)
Jun 14, 2007 18.34 18.34 17.86 17.98 47,985 +0.13(+0.74%)
Jun 13, 2007 17.77 18.05 17.74 17.85 30,642 +0.08(+0.48%)
Jun 12, 2007 18.01 18.01 17.72 17.76 49,900 -0.10(-0.58%)
Jun 11, 2007 17.86 17.95 17.77 17.87 12,235 +0.09(+0.53%)
Jun 08, 2007 18.12 18.17 17.74 17.77 30,855 -0.30(-1.66%)
Jun 07, 2007 18.05 18.65 17.93 18.07 65,859 -0.11(-0.62%)
Jun 06, 2007 18.59 18.68 18.02 18.19 75,222 -0.31(-1.68%)
Jun 05, 2007 18.41 18.63 18.23 18.50 46,708 +0.09(+0.51%)
Jun 04, 2007 18.23 18.69 18.14 18.40 172,469 +0.64(+3.60%)
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.