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 (%)
Nov 30, 2017 4.133 4.282 3.934 3.983 378,465 -0.15(-3.61%)
Nov 29, 2017 4.033 4.133 3.983 4.133 560,621 +0.10(+2.47%)
Nov 28, 2017 3.934 4.033 3.934 4.033 373,727 +0.12(+3.05%)
Nov 27, 2017 3.914 4.013 3.864 3.914 243,684 +0.05(+1.28%)
Nov 24, 2017 3.864 4.013 3.864 3.864 193,715 +0.05(+1.30%)
Nov 22, 2017 3.914 4.062 3.715 3.815 387,102 -0.10(-2.53%)
Nov 21, 2017 3.815 4.062 3.780 3.914 304,239 +0.10(+2.60%)
Nov 20, 2017 3.815 3.963 3.567 3.815 495,212 +0.10(+2.67%)
Nov 17, 2017 3.220 3.815 3.220 3.715 1,753,350 +0.50(+15.38%)
Nov 16, 2017 3.171 3.369 3.171 3.220 934,131 -0.15(-4.41%)
Nov 15, 2017 3.270 3.517 3.171 3.369 645,374 +0.05(+1.49%)
Nov 14, 2017 3.517 3.542 3.270 3.319 679,248 -0.25(-6.94%)
Nov 13, 2017 3.715 3.715 3.517 3.567 1,018,659 -0.15(-4.00%)
Nov 10, 2017 3.715 3.740 3.567 3.715 326,704 +0.00(+0.00%)
Nov 09, 2017 3.765 3.815 3.616 3.715 309,031 -0.10(-2.60%)
Nov 08, 2017 3.468 3.909 3.225 3.815 1,448,984 -0.30(-7.23%)
Nov 07, 2017 4.359 4.359 4.018 4.112 947,043 -0.20(-4.60%)
Nov 06, 2017 4.260 4.359 4.161 4.310 340,626 +0.15(+3.57%)
Nov 03, 2017 4.359 4.459 4.161 4.161 630,189 -0.25(-5.62%)
Nov 02, 2017 4.409 4.459 4.409 4.409 257,735 +0.00(+0.00%)
Nov 01, 2017 4.459 4.483 4.359 4.409 305,597 -0.05(-1.11%)
Oct 31, 2017 4.359 4.508 4.335 4.459 243,712 +0.05(+1.12%)
Oct 30, 2017 4.409 4.508 4.359 4.409 139,371 +0.00(+0.00%)
Oct 27, 2017 4.359 4.459 4.310 4.409 161,617 +0.10(+2.30%)
Oct 26, 2017 4.409 4.558 4.310 4.310 229,192 -0.10(-2.25%)
Oct 25, 2017 4.459 4.558 4.359 4.409 583,398 -0.10(-2.20%)
Oct 24, 2017 4.459 4.607 4.384 4.508 514,692 +0.05(+1.11%)
Oct 23, 2017 4.409 4.647 4.310 4.459 191,150 +0.00(+0.00%)
Oct 20, 2017 4.558 4.657 4.459 4.459 341,953 -0.15(-3.23%)
Oct 19, 2017 4.558 4.652 4.459 4.607 164,352 +0.05(+1.09%)
Oct 18, 2017 4.558 4.657 4.508 4.558 79,866 +0.00(+0.00%)
Oct 17, 2017 4.508 4.805 4.459 4.558 467,453 +0.10(+2.22%)
Oct 16, 2017 4.459 4.558 4.409 4.459 408,332 +0.10(+2.27%)
Oct 13, 2017 4.459 4.508 4.359 4.359 219,926 -0.05(-1.12%)
Oct 12, 2017 4.459 4.459 4.310 4.409 628,529 -0.05(-1.11%)
Oct 11, 2017 4.459 4.558 4.409 4.459 471,138 +0.00(+0.00%)
Oct 10, 2017 4.558 4.607 4.434 4.459 364,229 -0.10(-2.17%)
Oct 09, 2017 4.607 4.706 4.459 4.558 327,970 -0.05(-1.08%)
Oct 06, 2017 4.756 4.855 4.607 4.607 370,607 -0.20(-4.12%)
Oct 05, 2017 4.805 4.904 4.706 4.805 224,442 -0.05(-1.02%)
Oct 04, 2017 4.904 5.053 4.805 4.855 248,861 -0.10(-2.00%)
Oct 03, 2017 4.904 5.088 4.855 4.954 643,069 -0.05(-0.99%)
Oct 02, 2017 4.756 5.103 4.607 5.003 635,893 +0.10(+2.02%)
Sep 29, 2017 4.706 4.904 4.657 4.904 439,909 +0.25(+5.32%)
Sep 28, 2017 4.756 4.830 4.607 4.657 432,851 -0.10(-2.08%)
Sep 27, 2017 4.607 4.805 4.607 4.756 570,595 +0.10(+2.13%)
Sep 26, 2017 4.508 4.657 4.508 4.657 615,608 +0.15(+3.30%)
Sep 25, 2017 4.657 4.657 4.459 4.508 495,111 -0.10(-2.15%)
Sep 22, 2017 4.112 4.706 4.087 4.607 720,325 +0.54(+13.41%)
Sep 21, 2017 4.062 4.211 3.963 4.062 781,359 +0.05(+1.23%)
Sep 20, 2017 4.310 4.310 3.963 4.013 1,628,673 -0.30(-6.90%)
Sep 19, 2017 4.310 4.359 4.161 4.310 711,701 +0.05(+1.16%)
Sep 18, 2017 4.558 4.582 4.211 4.260 763,377 -0.30(-6.52%)
Sep 15, 2017 4.657 4.706 4.459 4.558 644,311 -0.05(-1.08%)
Sep 14, 2017 4.756 4.756 4.607 4.607 503,411 -0.10(-2.11%)
Sep 13, 2017 4.756 4.904 4.657 4.706 326,295 -0.05(-1.04%)
Sep 12, 2017 4.805 4.855 4.706 4.756 169,759 +0.00(+0.00%)
Sep 11, 2017 4.756 4.904 4.706 4.756 195,759 +0.05(+1.05%)
Sep 08, 2017 4.706 4.805 4.607 4.706 170,478 +0.00(+0.00%)
Sep 07, 2017 4.855 4.954 4.657 4.706 261,263 -0.15(-3.06%)
Sep 06, 2017 4.855 4.954 4.756 4.855 212,898 +0.00(+0.00%)
Sep 05, 2017 5.003 5.053 4.805 4.855 209,263 -0.10(-2.00%)
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.