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 (%)
May 31, 2007 16.96 17.41 16.94 17.39 32,770 +0.46(+2.72%)
May 30, 2007 16.86 17.20 16.85 16.93 52,347 +0.10(+0.61%)
May 29, 2007 16.90 17.15 16.72 16.82 63,306 -0.04(-0.22%)
May 25, 2007 16.55 16.91 16.54 16.86 87,032 +0.32(+1.93%)
May 24, 2007 17.13 17.39 15.74 16.54 319,084 -0.70(-4.09%)
May 23, 2007 17.29 18.09 17.13 17.25 173,533 -0.04(-0.22%)
May 22, 2007 17.44 17.57 17.13 17.28 70,541 -0.23(-1.29%)
May 21, 2007 17.86 18.00 17.27 17.51 65,646 -0.46(-2.56%)
May 18, 2007 17.20 17.98 16.92 17.97 202,260 +0.74(+4.31%)
May 17, 2007 16.59 17.27 16.35 17.23 53,517 +0.70(+4.27%)
May 16, 2007 16.31 16.59 16.12 16.52 46,601 +0.40(+2.51%)
May 15, 2007 15.84 16.34 15.61 16.12 52,772 +0.29(+1.84%)
May 14, 2007 15.66 15.97 15.28 15.83 47,346 +0.26(+1.69%)
May 11, 2007 15.19 15.70 15.19 15.56 53,624 +0.46(+3.05%)
May 10, 2007 14.96 15.16 14.94 15.10 49,687 +0.23(+1.58%)
May 09, 2007 14.76 15.09 14.74 14.87 75,329 +0.08(+0.51%)
May 08, 2007 14.99 15.03 14.71 14.79 120,654 -0.20(-1.32%)
May 07, 2007 14.78 15.07 14.57 14.99 168,319 +0.19(+1.27%)
May 04, 2007 15.05 15.08 14.50 14.80 238,009 -0.23(-1.56%)
May 03, 2007 14.80 15.20 14.75 15.04 96,608 +0.23(+1.59%)
May 02, 2007 14.92 14.93 14.71 14.80 81,500 -0.14(-0.94%)
May 01, 2007 14.71 15.13 14.41 14.94 224,497 +0.33(+2.25%)
Apr 30, 2007 14.30 15.10 14.30 14.62 189,705 +0.55(+3.87%)
Apr 27, 2007 14.29 14.41 14.07 14.07 264,289 -0.22(-1.51%)
Apr 26, 2007 15.45 15.45 14.25 14.29 594,333 -1.16(-7.49%)
Apr 25, 2007 15.82 16.10 15.44 15.44 91,075 -0.33(-2.09%)
Apr 24, 2007 16.13 16.21 15.70 15.77 77,350 -0.22(-1.35%)
Apr 23, 2007 15.87 15.99 15.78 15.99 8,298 +0.10(+0.65%)
Apr 20, 2007 15.58 16.17 15.58 15.88 25,428 +0.20(+1.26%)
Apr 19, 2007 15.97 16.01 15.66 15.69 75,329 -0.28(-1.77%)
Apr 18, 2007 15.99 16.15 15.91 15.97 33,515 -0.06(-0.35%)
Apr 17, 2007 15.97 16.34 15.93 16.02 61,710 +0.09(+0.59%)
Apr 16, 2007 15.94 16.02 15.93 15.93 11,278 -0.07(-0.41%)
Apr 13, 2007 16.06 16.07 15.98 16.00 11,065 -0.07(-0.41%)
Apr 12, 2007 16.02 16.21 15.98 16.06 151,402 +0.08(+0.47%)
Apr 11, 2007 16.01 16.07 15.98 15.99 42,452 +0.01(+0.06%)
Apr 10, 2007 15.98 16.02 15.88 15.98 32,663 +0.00(+0.00%)
Apr 09, 2007 15.84 16.02 15.73 15.98 144,380 +0.23(+1.49%)
Apr 05, 2007 15.68 15.86 15.66 15.74 96,927 +0.09(+0.60%)
Apr 04, 2007 15.67 15.79 15.07 15.65 66,498 +0.05(+0.30%)
Apr 03, 2007 16.04 16.04 15.37 15.60 132,038 -0.44(-2.75%)
Apr 02, 2007 15.84 16.12 15.78 16.04 30,855 +0.22(+1.37%)
Mar 30, 2007 15.70 15.83 15.69 15.83 14,257 +0.17(+1.08%)
Mar 29, 2007 16.02 16.02 15.66 15.66 65,434 -0.37(-2.29%)
Mar 28, 2007 16.02 16.02 15.97 16.02 27,450 +0.01(+0.06%)
Mar 27, 2007 16.07 16.07 15.98 16.02 39,260 -0.03(-0.18%)
Mar 26, 2007 16.18 16.64 15.98 16.04 67,987 +0.07(+0.41%)
Mar 23, 2007 16.07 16.07 15.98 15.98 12,661 -0.05(-0.29%)
Mar 22, 2007 15.74 16.07 15.74 16.02 21,492 +0.35(+2.22%)
Mar 21, 2007 15.51 15.78 15.37 15.68 32,983 +0.17(+1.09%)
Mar 20, 2007 15.30 15.51 15.30 15.51 12,235 +0.28(+1.85%)
Mar 19, 2007 15.51 15.51 15.04 15.23 111,184 -0.21(-1.34%)
Mar 16, 2007 15.74 15.84 15.42 15.43 11,065 -0.42(-2.67%)
Mar 15, 2007 15.68 15.98 15.66 15.86 10,852 +0.08(+0.54%)
Mar 14, 2007 16.07 16.07 15.35 15.77 40,430 -0.26(-1.64%)
Mar 13, 2007 16.10 16.07 15.81 16.03 75,967 -0.07(-0.41%)
Mar 12, 2007 15.70 16.11 15.70 16.10 19,470 +0.40(+2.58%)
Mar 09, 2007 16.02 16.02 15.22 15.70 67,881 -0.28(-1.76%)
Mar 08, 2007 15.98 16.07 15.88 15.98 312,062 +0.09(+0.59%)
Mar 07, 2007 15.71 16.01 15.17 15.88 113,312 +0.47(+3.05%)
Mar 06, 2007 14.39 15.56 14.39 15.41 127,250 +0.86(+5.94%)
Mar 05, 2007 14.51 14.99 14.19 14.55 75,648 -0.06(-0.39%)
Mar 02, 2007 14.47 14.74 14.33 14.61 79,691 -0.20(-1.33%)
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.