$14.23 -0.05 (%) Aegean Marine Petroleum Network Inc - NYSE

May. 22, 2015 | 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
5/22/201514.2514.4714.1214.23228,414
5/21/201514.2514.4413.9814.28865,684
5/20/201514.5314.5313.9614.25668,336
5/19/201514.7814.7814.3714.54341,778
5/18/201514.7714.8714.6514.80262,497
5/15/201514.4214.9314.2414.84141,076
5/14/201514.6514.7114.4014.46123,263
5/13/201514.5314.6314.4014.4877,814
5/12/201514.3614.7014.2114.52146,998
5/11/201514.2214.4514.2114.3898,625
5/8/201514.6114.6114.2314.28196,196
5/7/201514.7614.7614.3414.41200,584
5/6/201514.8114.9214.6614.75115,644
5/5/201514.7914.8314.5614.74167,666
5/4/201515.1315.1414.6714.71165,942
5/1/201515.2115.2914.8615.02302,784
4/30/201514.8615.2114.8115.20219,225
4/29/201515.2315.3214.9215.01103,556
4/28/201515.0615.2514.9415.24272,526
4/27/201515.3015.3414.8515.04131,351
4/24/201515.6115.6915.2315.38232,334
4/23/201515.2115.7115.2115.53954,357
4/22/201514.9315.2114.8315.17367,790
4/21/201514.8014.9214.6614.84115,009
4/20/201514.4414.8914.4114.77160,524
4/17/201514.4014.4814.3014.37139,278
4/16/201514.9214.9214.3914.49135,121
4/15/201514.5415.3514.4014.93324,128
4/14/201514.3614.5314.3414.38125,641
4/13/201514.5014.5914.2814.39154,750
4/10/201514.2414.5114.1214.4583,980
4/9/201514.2514.3114.0814.18120,505
4/8/201514.5414.6014.1114.23114,179
4/7/201514.3014.5314.1414.44120,017
4/6/201514.0114.4914.0114.2984,619
4/2/201514.2914.4613.8613.98145,210
4/1/201514.4314.4414.0914.27130,090
3/31/201514.9214.9713.7714.37431,483
3/30/201514.1215.3714.1214.99476,477
3/27/201513.8314.0513.6913.97163,708
3/26/201513.8914.0713.8313.85148,161
3/25/201514.5714.5713.8913.89158,554
3/24/201514.7114.7114.1214.47330,887
3/23/201514.5814.7914.5614.7586,444
3/20/201515.0015.1013.9714.56481,708
3/19/201515.0915.1614.7914.91179,745
3/18/201514.1315.0714.0714.98381,190
3/17/201513.6714.6013.4714.26521,900
3/16/201513.4413.6713.3413.65328,450
3/13/201513.5613.6513.4513.49102,808
3/12/201513.5413.7813.5113.64102,756
3/11/201513.6513.7113.2413.43296,346
3/10/201513.6313.8713.5013.67122,756
3/9/201513.8413.9513.6813.8098,600
3/6/201513.7014.1413.7013.8093,805
3/5/201513.9313.9613.6713.84242,350
3/4/201513.9914.1813.8513.97219,852
3/3/201514.5514.5614.0514.11201,193
3/2/201514.6514.7614.3614.52125,631
2/27/201514.6414.7514.4114.66125,017
2/26/201514.1214.6414.1014.52202,290
2/25/201514.1214.2013.9114.14157,147
2/24/201514.0514.2313.8814.13173,927
2/23/201514.3114.3213.9013.98173,037
2/20/201514.2914.3714.0314.35619,341
2/19/201514.5314.6414.3314.39157,214
2/18/201514.4014.6314.2014.60123,079
2/17/201514.8615.1114.0114.41429,808
2/13/201514.8515.0714.7214.92194,441
2/12/201514.2114.6714.2014.67275,053
2/11/201514.2014.2313.7714.09294,413
2/10/201514.4514.4713.9514.19365,727
2/9/201514.3014.6614.2114.39259,280
2/6/201514.3114.4214.2214.32244,896
2/5/201514.2814.4414.1714.24132,687
2/4/201514.2314.3513.8614.11150,651
2/3/201514.7714.8814.1114.34238,785
2/2/201514.0214.7413.6014.53653,264
1/30/201513.7413.8513.3313.79302,115
1/29/201513.9113.9613.5313.74153,059
1/28/201514.0614.0813.6113.87211,479
1/27/201513.8514.2513.8514.06473,703
1/26/201514.0014.4313.8814.15149,796
1/23/201513.6914.2813.6914.01211,776
1/22/201514.0014.0113.7213.79154,587
1/21/201513.7714.0613.6213.94111,135
1/20/201513.7613.9613.5013.80157,332
1/16/201513.3714.0213.3713.76305,610
1/15/201513.5413.6913.1813.34367,319
1/14/201512.9913.5312.8813.49747,542
1/13/201513.7513.7512.6613.192,031,281
1/12/201514.3414.7413.9514.54247,624
1/9/201514.0714.4913.8514.26521,352
1/8/201513.6513.9113.3413.75741,470
1/7/201513.6813.6813.2313.47319,652
1/6/201513.7013.7013.2113.42344,431
1/5/201513.7713.8313.3813.70479,881
1/2/201514.0814.1913.8113.97419,320
12/31/201413.7514.0713.5814.02404,629
12/30/201413.5013.7313.4113.71190,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center