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 (%)
Apr 30, 2015 14.86 15.21 14.81 15.20 219,225 +0.19(+1.27%)
Apr 29, 2015 15.23 15.32 14.92 15.01 103,556 -0.23(-1.51%)
Apr 28, 2015 15.06 15.25 14.94 15.24 272,526 +0.20(+1.33%)
Apr 27, 2015 15.30 15.34 14.85 15.04 131,351 -0.34(-2.21%)
Apr 24, 2015 15.61 15.69 15.23 15.38 232,334 -0.15(-0.97%)
Apr 23, 2015 15.21 15.71 15.21 15.53 954,357 +0.36(+2.37%)
Apr 22, 2015 14.93 15.21 14.83 15.17 367,790 +0.33(+2.22%)
Apr 21, 2015 14.80 14.92 14.66 14.84 115,009 +0.07(+0.47%)
Apr 20, 2015 14.44 14.89 14.41 14.77 160,524 +0.40(+2.78%)
Apr 17, 2015 14.40 14.48 14.30 14.37 139,278 -0.12(-0.83%)
Apr 16, 2015 14.92 14.92 14.39 14.49 135,121 -0.44(-2.95%)
Apr 15, 2015 14.54 15.35 14.40 14.93 324,128 +0.55(+3.82%)
Apr 14, 2015 14.36 14.53 14.34 14.38 125,641 -0.01(-0.07%)
Apr 13, 2015 14.50 14.59 14.28 14.39 154,750 -0.06(-0.42%)
Apr 10, 2015 14.24 14.51 14.12 14.45 83,980 +0.27(+1.90%)
Apr 09, 2015 14.25 14.31 14.08 14.18 120,505 -0.05(-0.35%)
Apr 08, 2015 14.54 14.60 14.11 14.23 114,179 -0.21(-1.45%)
Apr 07, 2015 14.30 14.53 14.14 14.44 120,017 +0.15(+1.05%)
Apr 06, 2015 14.01 14.49 14.01 14.29 84,619 +0.31(+2.22%)
Apr 02, 2015 14.29 13.98 13.98 13.98 145,200 -0.29(-2.03%)
Apr 01, 2015 14.43 14.44 14.09 14.27 130,090 -0.10(-0.70%)
Mar 31, 2015 14.92 14.97 13.77 14.37 431,483 -0.62(-4.14%)
Mar 30, 2015 14.12 15.37 14.12 14.99 476,477 +1.02(+7.30%)
Mar 27, 2015 13.83 14.05 13.69 13.97 163,708 +0.12(+0.87%)
Mar 26, 2015 13.89 14.07 13.83 13.85 148,161 -0.04(-0.29%)
Mar 25, 2015 14.57 14.57 13.89 13.89 158,554 -0.58(-4.01%)
Mar 24, 2015 14.71 14.71 14.12 14.47 330,887 -0.28(-1.90%)
Mar 23, 2015 14.58 14.79 14.56 14.75 86,444 +0.19(+1.30%)
Mar 20, 2015 15.00 15.10 13.97 14.56 481,708 -0.35(-2.35%)
Mar 19, 2015 15.09 15.16 14.79 14.91 179,745 -0.07(-0.47%)
Mar 18, 2015 14.13 15.07 14.07 14.98 381,190 +0.72(+5.05%)
Mar 17, 2015 13.67 14.60 13.47 14.26 521,900 +0.61(+4.47%)
Mar 16, 2015 13.44 13.67 13.34 13.65 328,450 +0.16(+1.19%)
Mar 13, 2015 13.56 13.65 13.45 13.49 102,808 -0.15(-1.10%)
Mar 12, 2015 13.54 13.78 13.51 13.64 102,756 +0.21(+1.56%)
Mar 11, 2015 13.65 13.71 13.24 13.43 296,346 -0.24(-1.76%)
Mar 10, 2015 13.63 13.87 13.50 13.67 122,756 -0.13(-0.94%)
Mar 09, 2015 13.84 13.95 13.68 13.80 98,600 +0.00(+0.00%)
Mar 06, 2015 13.70 14.14 13.70 13.80 93,805 -0.04(-0.29%)
Mar 05, 2015 13.93 13.96 13.67 13.84 242,350 -0.13(-0.93%)
Mar 04, 2015 13.99 14.18 13.85 13.97 219,852 -0.14(-0.99%)
Mar 03, 2015 14.55 14.56 14.05 14.11 201,193 -0.41(-2.82%)
Mar 02, 2015 14.65 14.76 14.36 14.52 125,631 -0.14(-0.95%)
Feb 27, 2015 14.64 14.75 14.41 14.66 125,017 +0.14(+0.96%)
Feb 26, 2015 14.12 14.64 14.10 14.52 202,290 +0.38(+2.69%)
Feb 25, 2015 14.12 14.20 13.91 14.14 157,147 +0.01(+0.07%)
Feb 24, 2015 14.05 14.23 13.88 14.13 173,927 +0.15(+1.07%)
Feb 23, 2015 14.31 14.32 13.90 13.98 173,037 -0.37(-2.58%)
Feb 20, 2015 14.29 14.37 14.03 14.35 619,341 -0.04(-0.28%)
Feb 19, 2015 14.53 14.64 14.33 14.39 157,214 -0.21(-1.44%)
Feb 18, 2015 14.40 14.63 14.20 14.60 123,079 +0.19(+1.32%)
Feb 17, 2015 14.86 15.11 14.01 14.41 429,808 -0.51(-3.42%)
Feb 13, 2015 14.85 14.92 14.92 14.92 194,400 +0.25(+1.70%)
Feb 12, 2015 14.21 14.67 14.20 14.67 275,053 +0.58(+4.12%)
Feb 11, 2015 14.20 14.23 13.77 14.09 294,413 -0.10(-0.70%)
Feb 10, 2015 14.45 14.47 13.95 14.19 365,727 -0.20(-1.39%)
Feb 09, 2015 14.30 14.66 14.21 14.39 259,280 +0.07(+0.49%)
Feb 06, 2015 14.31 14.42 14.22 14.32 244,896 +0.08(+0.56%)
Feb 05, 2015 14.28 14.44 14.17 14.24 132,687 +0.13(+0.92%)
Feb 04, 2015 14.23 14.35 13.86 14.11 150,651 -0.23(-1.60%)
Feb 03, 2015 14.77 14.88 14.11 14.34 238,785 -0.19(-1.31%)
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.