$10.18 +0.15 (%) Aegean Marine Petroleum Network Inc - NYSE

Sep. 18, 2014 | 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
9/18/201410.0810.2110.0610.18155,398
9/17/201410.2410.2710.0110.0323,192
9/16/201410.1810.2810.1810.2039,500
9/15/201410.0810.209.9810.1995,464
9/12/201410.3010.3010.0710.1052,423
9/11/201410.0010.2810.0010.23106,760
9/10/201410.0010.129.9410.02124,834
9/9/201410.1810.209.9910.0364,851
9/8/20149.9910.239.9710.1786,536
9/5/201410.0710.1210.0010.0236,032
9/4/201410.0810.2110.0010.04106,829
9/3/201410.2410.2410.0710.1076,672
9/2/201410.1010.2410.0410.1798,148
8/29/20149.9510.119.9510.1087,988
8/28/201410.1010.119.959.95105,207
8/27/201410.0610.149.9110.12140,399
8/26/201410.1810.2410.0110.0288,625
8/25/201410.1510.249.9710.1678,129
8/22/201410.0910.1710.0610.1049,469
8/21/20149.9910.189.9810.1459,582
8/20/20149.9410.089.8010.0250,934
8/19/201410.1010.169.9510.00154,229
8/18/201410.1110.1610.1010.1644,370
8/15/201410.0410.1510.0010.0783,730
8/14/20149.4110.249.2210.08325,400
8/13/20149.539.639.379.4563,173
8/12/20149.629.689.499.5357,498
8/11/20149.339.689.259.5993,236
8/8/20149.139.349.069.2661,074
8/7/20149.149.189.019.1073,950
8/6/20149.089.299.089.1359,911
8/5/20149.229.349.029.1666,121
8/4/20149.389.399.159.2239,588
8/1/20149.429.429.169.3181,178
7/31/20149.559.599.419.4267,607
7/30/20149.679.729.549.6332,632
7/29/20149.609.739.559.6423,784
7/28/20149.739.739.579.5869,004
7/25/20149.689.739.629.6835,510
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center