$11.70 0.00 (%) Aegean Marine Petroleum Network Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANW historical data

Date Open High Low Close Volume
12/5/201611.2512.0811.2011.70486,059
12/2/201611.6011.6510.9511.10333,620
12/1/201611.3512.0511.1511.60714,421
11/30/201611.0011.3010.8511.25385,122
11/29/201610.6010.8010.2510.75240,588
11/28/201610.8511.2010.5510.65364,148
11/25/201610.9510.9510.7010.80110,597
11/23/201610.9011.0310.7010.95278,897
11/22/201610.9511.0510.4510.70325,254
11/21/201610.9011.0510.7310.90456,247
11/18/201610.9011.1510.3510.70676,463
11/17/201610.3010.909.7510.851,311,833
11/16/20168.709.708.709.10768,929
11/15/20168.559.158.558.75368,009
11/14/20168.558.858.458.55230,821
11/11/20168.558.758.458.50156,798
11/10/20168.308.738.308.65212,085
11/9/20168.058.508.018.25399,811
11/8/20168.158.308.108.15169,106
11/7/20168.258.458.158.25111,966
11/4/20168.208.358.158.25219,633
11/3/20168.258.408.158.20284,716
11/2/20168.458.558.308.35200,131
11/1/20168.658.808.408.55134,117
10/31/20168.859.008.538.60431,169
10/28/20169.239.468.838.93372,136
10/27/20169.169.269.089.22157,881
10/26/20169.009.258.989.11231,859
10/25/20169.149.268.989.07396,169
10/24/20169.239.419.099.19243,563
10/21/20169.259.449.219.23144,215
10/20/20169.369.509.319.34103,941
10/19/20169.639.639.359.3897,736
10/18/20169.329.649.289.57148,598
10/17/20169.429.459.239.28146,237
10/14/20169.559.629.399.41118,828
10/13/20169.939.939.459.49260,868
10/12/20169.9910.269.929.95317,640
10/11/20169.9710.039.869.95218,785
10/10/20169.8310.189.8310.02236,265
10/7/20169.799.899.609.82169,424
10/6/20169.9610.049.759.82173,079
10/5/20169.8210.049.819.91229,774
10/4/20169.819.929.749.80247,210
10/3/20169.9510.009.719.83175,676
9/30/20169.6710.059.6110.00379,123
9/29/20169.939.969.609.68259,096
9/28/20169.9210.049.679.89332,210
9/27/201610.2810.359.929.93358,784
9/26/201610.5310.5310.2810.36342,682
9/23/201610.2310.5610.1710.48300,155
9/22/201610.2410.2610.0410.24275,914
9/21/20169.7010.159.7010.06356,063
9/20/20169.8210.059.659.65323,597
9/19/20169.589.959.479.83465,212
9/16/20169.639.639.359.43213,959
9/15/20169.559.669.389.62229,862
9/14/20169.679.809.529.59205,304
9/13/20169.709.709.389.64601,062
9/12/201610.0010.009.559.77552,563
9/9/201610.0210.089.7710.04517,830
9/8/201610.3810.5210.1010.12334,664
9/7/201610.2910.4710.2410.37575,576
9/6/201610.4310.7110.2710.31442,046
9/2/201610.1910.5310.1710.29404,697
9/1/201610.0310.239.8610.19228,955
8/31/20169.9810.219.889.99568,865
8/30/201610.5510.559.8910.00767,010
8/29/201610.4810.6410.2910.44510,813
8/26/201610.5510.7010.2910.40298,350
8/25/201610.4510.5410.3410.39308,548
8/24/201610.4410.8210.3310.46520,950
8/23/201610.8910.9510.4610.62831,993
8/22/201611.0511.4110.7110.781,299,967
8/19/201610.2510.8810.2510.711,000,964
8/18/20169.7710.409.6710.281,206,404
8/17/20169.339.999.279.521,064,556
8/16/20168.898.908.428.81423,059
8/15/20168.388.968.348.89483,686
8/12/20167.898.497.838.27544,676
8/11/20167.838.277.207.781,159,968
8/10/20166.626.676.536.59224,259
8/9/20166.836.916.546.61313,069
8/8/20166.756.896.696.77166,582
8/5/20166.506.756.446.71205,247
8/4/20166.396.506.376.43132,325
8/3/20166.336.486.326.3898,968
8/2/20166.356.376.276.32218,517
8/1/20166.486.506.256.33229,089
7/29/20166.386.576.366.5296,350
7/28/20166.546.586.356.38208,294
7/27/20166.556.656.436.50116,848
7/26/20166.486.596.436.48107,459
7/25/20166.606.626.316.43191,744
7/22/20166.436.616.346.60213,972
7/21/20166.406.526.356.3969,421
7/20/20166.206.456.116.41175,552
7/19/20166.596.606.206.20237,439
7/18/20166.266.626.266.59201,789
7/15/20166.506.546.276.27288,205
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center