$7.95 +0.30 (%) Aegean Marine Petroleum Network Inc - NYSE

Aug. 28, 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
8/28/20157.608.077.577.95139,549
8/27/20157.587.897.447.65367,408
8/26/20157.837.837.357.45279,846
8/25/20158.268.417.747.74267,641
8/24/20157.898.157.158.03334,643
8/21/20158.408.658.218.31412,427
8/20/20159.019.018.368.37294,273
8/19/20159.219.228.729.011,144,929
8/18/20159.159.758.609.22842,199
8/17/201511.5411.7111.1811.25270,976
8/14/201511.6211.8511.5211.5977,414
8/13/201511.4911.5611.2611.5199,456
8/12/201511.2311.5011.1011.4798,702
8/11/201511.2511.3111.0311.27130,296
8/10/201511.2511.3911.1711.31131,806
8/7/201511.2311.2711.1011.22156,108
8/6/201511.3611.3611.0611.24176,577
8/5/201511.3911.5011.1911.30186,303
8/4/201511.1611.3311.1611.29107,214
8/3/201510.8511.1410.7511.10196,663
7/31/201511.2611.2810.6710.93267,927
7/30/201511.3611.3811.1711.2862,555
7/29/201511.4311.7211.3111.3970,595
7/28/201511.2311.4610.9911.43239,693
7/27/201511.4411.5110.8611.23152,512
7/24/201511.9011.9011.5611.57189,985
7/23/201512.0312.0311.8511.9583,977
7/22/201511.8912.0911.7511.9780,831
7/21/201511.8612.5411.8611.96223,267
7/20/201512.2012.2311.7411.77234,841
7/17/201512.0612.3311.7312.18149,399
7/16/201511.9512.2211.8212.04126,523
7/15/201512.2812.3711.8511.88132,002
7/14/201512.5212.5812.1712.34139,103
7/13/201512.4812.6712.4312.56173,533
7/10/201512.5212.5912.3412.45190,335
7/9/201512.1512.7212.1012.48177,358
7/8/201512.0512.1011.7512.01199,718
7/7/201512.1712.3311.5112.16199,026
7/6/201512.0212.3312.0112.25111,227
7/2/201512.2012.2712.0112.18143,765
7/1/201512.3312.7012.0612.16120,818
6/30/201512.5012.5812.2112.36151,518
6/29/201512.9812.9912.2512.35203,589
6/26/201512.8313.3112.7513.11187,961
6/25/201513.3613.3912.7312.86220,988
6/24/201513.5213.6713.2613.3396,190
6/23/201513.3813.6513.3713.53240,020
6/22/201513.1713.5313.1513.41165,534
6/19/201513.2413.3413.1013.1279,879
6/18/201513.2813.3113.0113.27193,837
6/17/201513.3813.5113.1713.23138,842
6/16/201513.6113.7813.1513.30274,028
6/15/201513.8713.9513.6413.64174,695
6/12/201514.2314.2913.8813.96218,393
6/11/201514.5614.5614.1914.3082,152
6/10/201514.6914.9314.4714.57237,443
6/9/201515.1015.1414.4514.52150,273
6/8/201514.9615.1414.9015.04102,436
6/5/201514.7815.1614.7415.06173,014
6/4/201514.9515.2214.8114.87173,215
6/3/201514.9915.2214.9415.08156,473
6/2/201514.8115.2514.7115.00364,761
6/1/201514.6014.8614.0714.76516,666
5/29/201513.9614.4313.8814.22467,619
5/28/201514.0614.7013.0913.92521,232
5/27/201513.8814.3613.8313.92719,596
5/26/201514.1214.3513.8113.84404,757
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!