$7.09 -0.14 (%) Aegean Marine Petroleum Network Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANW historical data

Date Open High Low Close Volume
2/4/20166.727.456.727.23173,976
2/3/20166.986.986.386.72214,268
2/2/20166.797.006.756.90121,984
2/1/20167.037.126.766.90138,553
1/29/20166.857.296.807.12186,117
1/28/20167.117.186.786.8576,945
1/27/20167.047.276.836.9381,250
1/26/20166.657.126.557.10100,321
1/25/20166.816.966.566.59134,092
1/22/20166.877.226.806.90242,687
1/21/20166.206.876.206.66215,738
1/20/20166.106.245.526.19395,498
1/19/20166.606.656.196.25123,031
1/15/20166.276.626.116.60180,963
1/14/20166.426.626.236.50176,426
1/13/20166.776.866.246.36170,418
1/12/20166.916.926.536.65157,159
1/11/20167.077.156.816.83159,948
1/8/20167.377.377.067.09179,906
1/7/20167.547.547.257.37192,241
1/6/20167.717.907.547.66111,240
1/5/20168.298.297.797.83180,816
1/4/20168.188.367.908.29350,236
12/31/20158.068.398.068.3687,453
12/30/20158.208.387.988.08108,105
12/29/20157.848.327.848.28112,808
12/28/20158.208.267.717.84191,026
12/24/20158.308.408.168.29109,426
12/23/20158.128.508.068.33224,131
12/22/20157.978.107.928.02179,606
12/21/20158.358.427.868.01245,621
12/18/20158.688.728.318.35249,205
12/17/20158.909.068.518.72163,523
12/16/20158.519.168.498.89659,459
12/15/20158.568.698.188.51466,572
12/14/20158.668.918.308.51203,327
12/11/20158.908.918.628.78119,949
12/10/20159.149.278.968.97124,413
12/9/20158.979.468.979.05121,360
12/8/20158.969.158.878.96166,493
12/7/20159.279.568.909.07316,798
12/4/20159.449.498.909.21183,593
12/3/20159.579.739.419.44254,094
12/2/20159.469.639.459.53283,340
12/1/20159.429.679.409.45139,327
11/30/20159.379.689.369.42188,035
11/27/20159.259.689.199.3472,374
11/25/20159.239.459.189.26167,415
11/24/20158.759.438.739.29262,796
11/23/20158.668.858.558.73203,011
11/20/20157.529.627.528.661,143,547
11/19/20157.297.497.097.19298,684
11/18/20157.347.517.127.3374,150
11/17/20157.417.507.227.3375,193
11/16/20157.437.557.287.43131,752
11/13/20157.417.527.157.4354,821
11/12/20157.527.537.327.43151,690
11/11/20157.777.797.527.66141,418
11/10/20157.707.907.567.8168,383
11/9/20157.878.027.687.7285,404
11/6/20157.728.007.657.9380,275
11/5/20157.627.937.377.79251,153
11/4/20157.807.807.467.65211,637
11/3/20157.868.087.777.8766,963
11/2/20157.828.087.797.8946,986
10/30/20157.817.917.577.8058,508
10/29/20157.928.067.757.7747,378
10/28/20157.668.077.667.9638,410
10/27/20157.757.767.497.6282,209
10/26/20158.318.317.767.7774,419
10/23/20158.208.378.138.3091,208
10/22/20158.108.368.088.17103,231
10/21/20158.148.147.868.06117,503
10/20/20158.088.328.048.12173,658
10/19/20158.168.318.068.11296,558
10/16/20157.918.297.918.24188,124
10/15/20157.697.947.627.8989,762
10/14/20157.757.877.607.69108,131
10/13/20157.838.117.757.7581,059
10/12/20158.138.137.777.90113,484
10/9/20158.188.297.958.09176,573
10/8/20157.678.207.618.13426,287
10/7/20157.557.797.477.64175,214
10/6/20157.357.667.357.4697,778
10/5/20157.117.397.107.32150,417
10/2/20156.667.056.607.02112,756
10/1/20156.846.966.666.7358,859
9/30/20156.626.826.586.74310,072
9/29/20156.586.636.476.54109,190
9/28/20156.566.616.466.55132,042
9/25/20156.896.896.576.65114,669
9/24/20156.826.886.556.87168,973
9/23/20156.566.876.546.86214,485
9/22/20156.596.676.496.55248,771
9/21/20156.896.896.666.67144,865
9/18/20156.887.006.806.83160,042
9/17/20157.037.056.816.88211,038
9/16/20157.007.116.987.03233,016
9/15/20157.297.336.816.94531,104
9/14/20157.437.457.237.30228,120
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center