Aegean Marine Petroleum Network Inc $9.34

down -0.14


24/4/2014 06:40 PM  |  NYSE : ANW  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANW historical data

Date Open High Low Close Volume
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
3/3/20149.9310.199.699.92212,661
2/28/20149.9110.139.8810.13464,352
2/27/20149.8010.119.779.95400,204
2/26/20149.759.939.639.80247,836
2/25/20149.859.989.609.69216,414
2/24/20149.8010.039.749.84228,236
2/21/20149.539.759.509.74299,919
2/20/20149.509.689.419.53223,816
2/19/20149.499.679.449.52148,698
2/18/20149.379.549.319.48137,350
2/14/20149.379.399.249.32138,675
2/13/20149.449.519.309.39116,617
2/12/20149.219.609.219.54308,128
2/11/20148.809.178.809.16219,765
2/10/20148.938.948.758.80185,439
2/7/20149.109.178.919.00127,034
2/6/20148.959.178.929.03211,844
2/5/20148.799.028.508.88372,663
2/4/20148.889.078.828.86258,145
2/3/20149.119.178.748.83363,911
1/31/20149.119.299.029.10238,724
1/30/20149.079.358.979.26670,563
1/29/20149.319.318.888.95324,053
1/28/20149.389.509.269.42387,703
1/27/20149.519.568.969.32528,592
1/24/20149.979.979.439.52590,009
1/23/201410.2310.249.9510.03214,121
1/22/201410.3410.4010.2310.30164,740
1/21/201410.3210.4810.2910.30248,751
1/17/201410.6910.7110.2210.27296,325
1/16/201410.6710.8410.5010.65579,729
1/15/201410.1910.5910.1910.53763,976
1/14/201410.3010.3010.0010.09345,472
1/13/201410.9010.9510.2110.24362,217
1/10/201410.9210.9910.7610.86298,184
1/9/201411.0511.2810.7210.95356,407
1/8/201410.8711.0810.6910.98442,842
1/7/201410.9310.9810.7010.84243,167
1/6/201411.0711.0710.7010.79338,726
1/3/201411.0411.1210.6110.93298,094
1/2/201411.1511.2210.9911.05143,236
12/31/201311.0411.3310.8911.22192,616
12/30/201311.2511.6110.8310.94257,567
12/27/201311.0411.4011.0311.31202,804
12/26/201310.8311.3110.8010.97185,568
12/24/201310.6110.7910.5710.7566,583
12/23/201310.5010.6910.4510.60177,224
12/20/201310.1210.4710.1010.45199,202
12/19/20139.9710.139.9610.06159,294
12/18/201310.0610.269.9110.08238,270
12/17/201310.3410.409.9810.05292,853
12/16/201310.5710.6010.3710.38136,686
12/13/201310.7510.9410.3510.47239,341
12/12/201310.7410.9510.7410.78228,919
12/11/201311.0611.1410.8310.86246,967
12/10/201310.9011.2010.7811.06337,735
12/9/201310.7511.0010.7510.98307,984
12/6/201310.7010.7510.4510.70165,954
12/5/201310.3010.6110.3010.52150,611
12/4/201310.1710.5010.1210.37244,033
12/3/201310.0610.249.9110.21463,793
12/2/201310.7110.7610.1010.14382,189
11/29/201310.7710.9910.5410.72184,430
Trading Center