$9.24 -0.04 (%) Aegean Marine Petroleum Network Inc - NYSE

Nov. 24, 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
11/21/20149.359.529.239.28129,747
11/20/20148.919.278.919.2495,799
11/19/20149.259.308.879.00255,432
11/18/20149.309.379.109.25148,172
11/17/20149.269.379.219.2768,192
11/14/20149.299.479.209.35143,204
11/13/20149.399.469.259.33244,327
11/12/20149.289.459.289.42140,625
11/11/20149.279.479.229.32175,106
11/10/20149.439.569.249.29361,860
11/7/20149.209.509.079.38258,747
11/6/20148.709.478.709.16502,975
11/5/20148.888.938.558.69213,965
11/4/20148.999.208.648.75297,487
11/3/20148.499.008.358.98397,567
10/31/20148.508.508.238.45108,822
10/30/20148.268.408.188.39120,995
10/29/20148.548.698.108.31106,536
10/28/20148.148.598.078.47140,737
10/27/20148.138.137.888.0785,982
10/24/20148.208.268.088.25105,315
10/23/20148.148.358.038.22117,889
10/22/20148.318.478.028.03138,754
10/21/20148.128.318.128.27311,585
10/20/20148.098.297.858.02153,033
10/17/20148.568.698.088.10194,523
10/16/20147.458.287.458.25343,991
10/15/20147.207.696.997.66235,008
10/14/20147.357.567.217.29177,762
10/13/20147.787.857.247.29285,545
10/10/20147.927.947.477.79424,419
10/9/20148.508.527.917.98159,724
10/8/20148.508.617.738.58470,835
10/7/20148.908.918.538.59316,088
10/6/20149.119.178.898.95210,159
10/3/20149.139.149.039.06580,965
10/2/20149.069.118.669.09245,256
10/1/20149.169.168.919.03229,737
9/30/20149.499.499.109.17233,502
9/29/20149.569.569.419.46126,148
9/26/20149.639.699.509.60104,117
9/25/20149.849.849.549.67128,596
9/24/201410.0610.079.839.91503,159
9/23/201410.1110.2210.0610.10230,953
9/22/201410.4710.4710.0210.17435,076
9/19/201410.2810.5210.2110.46232,277
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center