Aegean Marine Petroleum Network Inc $9.75

down 0.00


24/7/2014 04:02 PM  |  NYSE : ANW  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANW historical data

Date Open High Low Close Volume
7/24/20149.819.819.739.7526,858
7/23/20149.799.859.709.7656,236
7/22/20149.739.809.669.7549,011
7/21/20149.679.809.569.6850,749
7/18/20149.749.809.629.75115,854
7/17/20149.909.989.639.7495,736
7/16/20149.719.969.619.90121,615
7/15/20149.579.689.529.6891,675
7/14/20149.389.539.349.52176,536
7/11/20149.509.539.159.33225,278
7/10/20149.589.729.529.54208,008
7/9/20149.809.949.759.81294,622
7/8/20149.9010.059.749.79341,738
7/7/20149.899.939.629.89154,070
7/3/20149.809.929.759.9098,474
7/2/201410.0110.139.769.80314,303
7/1/201410.1310.1610.0010.0886,008
6/30/201410.0510.1310.0010.0997,080
6/27/201410.1210.179.9810.0399,693
6/26/201410.0910.239.9410.2097,931
6/25/201410.3810.5510.0110.14293,097
6/24/201410.5010.5610.3310.42163,949
6/23/201410.7010.7510.5010.5383,635
6/20/201410.7510.8010.6310.6675,607
6/19/201410.9210.9210.6110.6981,973
6/18/201410.5510.9010.5010.80187,751
6/17/201410.5910.6110.4910.5087,202
6/16/201410.5210.6410.4310.5772,677
6/13/201410.5810.6910.4410.55149,259
6/12/201410.4610.5910.4210.5370,318
6/11/201410.4510.5910.3810.47216,900
6/10/201410.5510.7410.4710.49330,197
6/9/201410.5710.7510.4510.64212,304
6/6/201410.4210.6410.3510.52458,390
6/5/201410.4410.6810.3410.44354,981
6/4/201410.3510.4010.1510.37130,359
6/3/201410.2010.4910.1610.36414,762
6/2/201410.1310.249.9210.20120,920
5/30/201410.2510.3010.0510.1382,437
5/29/201410.1310.2810.0110.22101,606
5/28/201410.0410.239.9110.10240,262
5/27/201410.5010.5310.0710.09711,223
5/23/201410.2110.4810.2110.37153,981
5/22/201410.0010.359.9710.15309,213
5/21/20149.509.809.509.73200,645
5/20/20149.519.529.329.49113,415
5/19/20149.269.669.269.5584,071
5/16/20149.139.318.989.31136,536
5/15/20149.189.248.949.1778,296
5/14/20149.219.289.129.24116,916
5/13/20149.269.269.079.1770,394
5/12/20148.989.308.949.3058,182
5/9/20148.959.028.858.9573,178
5/8/20149.159.228.938.9554,226
5/7/20149.269.319.069.1564,514
5/6/20149.169.349.109.1974,112
5/5/20149.089.259.069.1471,232
5/2/20149.209.279.049.1785,288
5/1/20149.199.469.139.1669,417
4/30/20148.989.288.919.2354,985
4/29/20149.049.179.009.06118,191
4/28/20149.039.138.889.02105,597
4/25/20149.369.369.009.0655,387
4/24/20149.529.569.249.3461,265
4/23/20149.279.559.219.4874,543
4/22/20149.219.389.179.25177,363
4/21/20149.239.309.129.2294,295
4/17/20149.289.289.189.21105,729
4/16/20149.449.499.249.3265,406
4/15/20149.549.579.179.3456,828
4/14/20149.459.639.359.5475,336
4/11/20149.109.529.079.33155,206
4/10/20149.699.699.149.19214,057
4/9/20149.649.739.489.6767,884
4/8/20149.609.689.559.6480,968
4/7/20149.869.869.319.55158,558
4/4/201410.1110.159.859.9092,586
4/3/201410.1110.209.9210.03173,631
4/2/201410.0810.2010.0710.1458,515
4/1/20149.8210.219.8210.08229,058
3/31/20149.9010.019.849.8688,601
3/28/20149.749.969.639.8066,021
3/27/20149.759.859.419.63310,803
3/26/201410.3510.359.749.76227,445
3/25/201410.3110.3710.1310.28123,846
3/24/201410.4910.5110.0810.2188,047
3/21/201410.5110.5110.2610.42215,880
3/20/201410.1010.4410.0510.41260,318
3/19/20149.7210.189.7210.09164,926
3/18/20149.669.749.609.69251,312
3/17/20149.9110.109.649.70144,004
3/14/20149.909.949.789.8491,695
3/13/201410.2010.209.819.91149,946
3/12/201410.1310.2110.0210.0588,126
3/11/201410.5010.5010.1010.15166,322
3/10/201410.2710.3810.1810.38134,579
3/7/201410.4410.6010.2710.37173,497
3/6/201410.4810.5810.3210.36170,248
3/5/201410.3010.5610.2210.42373,442
3/4/201410.0010.339.7910.27334,229
Trading Center