AEGEAN MARINE PETROLEUM $8.12

up +0.41


17/5/2013 04:17 PM  |  NYSE : ANW  |  Industries : Wholesale Trade / Petroleum and Petroleum Products Merchant Wholesalers
Type:

ANW historical data

Date Open High Low Close Volume
5/17/2013 7.70 8.25 7.67 8.12 10828
5/16/2013 6.50 7.75 6.40 7.71 20123
5/15/2013 6.35 6.52 6.30 6.50 1609
5/14/2013 6.18 6.41 6.12 6.37 2396
5/13/2013 6.12 6.17 6.05 6.15 1626
5/10/2013 6.21 6.27 6.14 6.17 1192
5/9/2013 6.40 6.42 6.20 6.23 1441
5/8/2013 6.80 6.85 6.35 6.40 1911
5/7/2013 6.68 6.79 6.59 6.74 1088
5/6/2013 6.29 6.80 6.24 6.70 3142
5/3/2013 6.15 6.25 6.07 6.22 1178
5/2/2013 5.86 6.11 5.81 6.03 1229
5/1/2013 5.86 5.94 5.76 5.86 1768
4/30/2013 6.14 6.28 5.89 5.90 2699
4/29/2013 6.29 6.38 6.04 6.18 1835
4/26/2013 6.22 6.30 6.15 6.28 718
4/25/2013 6.26 6.39 6.15 6.19 663
4/24/2013 6.15 6.25 6.05 6.21 537
4/23/2013 5.94 6.16 5.90 6.16 1087
4/22/2013 5.87 5.96 5.74 5.91 633
4/19/2013 5.96 5.96 5.81 5.91 789
4/18/2013 5.86 5.98 5.76 5.91 565
4/17/2013 5.88 5.94 5.76 5.80 1347
4/16/2013 5.82 5.98 5.82 5.93 710
4/15/2013 6.16 6.16 5.80 5.82 2270
4/12/2013 6.31 6.35 6.10 6.21 733
4/11/2013 6.39 6.39 6.28 6.32 498
4/10/2013 6.31 6.41 6.31 6.36 470
4/9/2013 6.11 6.37 6.04 6.26 1060
4/8/2013 6.21 6.24 6.00 6.07 656
4/5/2013 5.94 6.24 5.85 6.21 2900
4/4/2013 6.12 6.19 6.02 6.05 1285
4/3/2013 6.40 6.40 6.05 6.13 2848
4/2/2013 6.61 6.70 6.36 6.41 2507
4/1/2013 6.72 6.72 6.49 6.54 1238
3/28/2013 6.79 6.79 6.62 6.71 1528
3/27/2013 6.61 6.74 6.53 6.74 2336
3/26/2013 6.80 6.82 6.53 6.61 1217
3/25/2013 6.77 6.85 6.74 6.78 1746
3/22/2013 6.73 6.85 6.68 6.72 762
3/21/2013 6.49 6.79 6.48 6.69 1671
3/20/2013 6.67 6.70 6.34 6.55 3136
3/19/2013 6.62 6.66 6.57 6.61 1150
3/18/2013 6.65 6.74 6.52 6.59 1476
3/15/2013 6.52 6.80 6.52 6.79 1807
3/14/2013 6.63 6.65 6.46 6.56 1837
3/13/2013 6.77 6.80 6.55 6.63 1819
3/12/2013 6.83 6.91 6.71 6.79 1837
3/11/2013 6.87 7.00 6.73 6.81 3218
3/8/2013 6.77 7.12 6.64 6.95 5856
3/7/2013 6.63 6.75 6.51 6.69 2542
3/6/2013 6.53 6.68 6.45 6.58 2384
3/5/2013 6.41 6.57 6.41 6.54 2801
3/4/2013 6.24 6.41 6.23 6.38 3899
3/1/2013 6.43 6.46 6.06 6.25 5227
2/28/2013 6.35 6.68 5.85 6.51 9812
2/27/2013 7.01 7.22 6.91 6.99 2181
2/26/2013 7.09 7.11 6.97 7.05 1534
2/25/2013 7.22 7.22 6.90 7.06 2179
2/22/2013 7.34 7.42 7.01 7.13 2733
2/21/2013 7.38 7.40 7.19 7.35 2777
2/20/2013 7.71 7.88 7.34 7.40 6561
2/19/2013 7.42 7.72 7.30 7.66 4121
2/15/2013 7.22 7.50 7.14 7.40 4961
2/14/2013 6.76 7.30 6.76 7.22 3808
2/13/2013 6.51 6.83 6.47 6.76 2086
2/12/2013 6.35 6.51 6.35 6.50 5463
2/11/2013 6.41 6.41 6.28 6.34 1795
2/8/2013 6.40 6.54 6.35 6.41 3162
2/7/2013 6.43 6.54 6.23 6.40 1614
2/6/2013 6.38 6.44 6.32 6.42 1399
2/5/2013 6.31 6.54 6.31 6.41 1820
2/4/2013 6.70 6.70 6.22 6.27 3738
2/1/2013 6.75 6.96 6.65 6.76 1660
1/31/2013 6.44 6.76 6.39 6.76 2034
1/30/2013 6.95 6.99 6.42 6.51 3683
1/29/2013 7.01 7.07 6.88 6.98 1618
1/28/2013 6.74 7.07 6.74 6.97 4353
1/25/2013 6.75 6.76 6.68 6.75 1385
1/24/2013 6.54 6.75 6.50 6.68 2271
1/23/2013 6.70 6.70 6.50 6.58 1545
1/22/2013 6.35 6.75 6.20 6.69 3677
1/18/2013 6.21 6.32 6.11 6.32 1024
1/17/2013 6.27 6.32 6.11 6.16 953
1/16/2013 6.22 6.30 6.18 6.27 613
1/15/2013 6.28 6.30 6.08 6.22 981
1/14/2013 6.37 6.51 6.26 6.30 1831
1/11/2013 6.14 6.35 6.08 6.31 2096
1/10/2013 6.01 6.14 5.94 6.11 1714
1/9/2013 6.03 6.07 5.93 5.96 1396
1/8/2013 5.96 6.04 5.86 6.03 4020
1/7/2013 5.97 6.06 5.91 5.96 1716
1/4/2013 5.93 6.28 5.91 6.05 2509
1/3/2013 5.80 5.90 5.67 5.89 1504
1/2/2013 5.36 5.99 5.36 5.73 6333
12/31/2012 5.18 5.32 5.10 5.28 1546
12/28/2012 5.18 5.25 5.08 5.22 1300
12/27/2012 5.15 5.24 5.04 5.22 1475
12/26/2012 5.08 5.27 5.08 5.22 807
12/24/2012 5.05 5.08 4.99 5.08 1532
Marketplace
Trading Center