$6.52 +0.14 (%) Aegean Marine Petroleum Network Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/14/20166.426.536.306.48261,296
7/13/20166.456.716.336.38342,374
7/12/20166.216.466.206.41336,693
7/11/20165.966.165.916.14295,796
7/8/20165.595.975.575.90266,619
7/7/20165.255.565.205.501,134,261
7/6/20165.195.355.075.21516,603
7/5/20165.445.475.005.23305,294
7/1/20165.555.685.405.47395,358
6/30/20165.565.675.355.50428,086
6/29/20165.615.755.505.57220,004
6/28/20165.715.825.495.53336,851
6/27/20165.755.755.455.59581,380
6/24/20165.505.865.505.83436,827
6/23/20165.655.925.635.83654,071
6/22/20165.795.795.605.62214,820
6/21/20165.895.895.725.78127,341
6/20/20166.016.075.835.89262,869
6/17/20165.705.965.705.90281,862
6/16/20165.795.835.615.75302,536
6/15/20165.825.935.715.83192,134
6/14/20166.026.085.715.79340,425
6/13/20166.026.065.916.03424,802
6/10/20166.016.125.936.02258,443
6/9/20166.166.185.836.06609,688
6/8/20166.406.486.176.21359,210
6/7/20166.536.606.346.40371,093
6/6/20166.406.636.396.49351,506
6/3/20166.246.466.226.341,125,984
6/2/20166.246.306.186.25479,412
6/1/20166.636.676.226.242,843,683
5/31/20166.696.986.616.66280,221
5/27/20166.876.966.546.80494,398
5/26/20166.937.036.716.82804,601
5/25/20166.937.156.736.85833,175
5/24/20167.257.427.187.41174,389
5/23/20167.257.327.027.17153,842
5/20/20167.187.367.147.28112,144
5/19/20167.227.226.967.1883,456
5/18/20167.257.457.157.27117,322
5/17/20167.127.356.967.26176,053
5/16/20167.167.247.017.05212,309
5/13/20166.877.136.877.12137,501
5/12/20167.327.356.846.91265,155
5/11/20167.217.447.127.29154,450
5/10/20167.207.457.177.2475,337
5/9/20167.127.236.927.20168,430
5/6/20167.157.287.037.2260,216
5/5/20167.417.437.027.17109,113
5/4/20167.467.507.157.33128,341
5/3/20167.537.597.317.51126,426
5/2/20168.038.107.607.69160,795
4/29/20168.028.257.918.0481,308
4/28/20167.948.187.888.01208,245
4/27/20168.028.217.928.00364,423
4/26/20168.108.147.828.0698,033
4/25/20168.468.468.028.15144,436
4/22/20168.088.548.088.40149,597
4/21/20167.968.317.918.10350,593
4/20/20167.628.117.557.90351,160
4/19/20167.687.857.617.6679,961
4/18/20167.657.927.597.7068,888
4/15/20167.497.797.427.7599,255
4/14/20167.747.847.517.5859,644
4/13/20167.307.757.307.71174,437
4/12/20167.307.467.227.27154,840
4/11/20167.417.557.287.2985,165
4/8/20167.007.497.007.44158,196
4/7/20167.337.346.986.99171,871
4/6/20167.347.507.217.35100,376
4/5/20167.267.377.147.3275,508
4/4/20167.287.487.267.27194,603
4/1/20167.537.567.307.3297,334
3/31/20167.557.787.507.57325,179
3/30/20167.597.767.497.58242,120
3/29/20167.247.687.137.63217,117
3/28/20167.297.447.187.3479,731
3/24/20167.107.647.107.50161,016
3/23/20167.457.567.177.2391,533
3/22/20167.317.577.237.56120,337
3/21/20167.577.607.277.40218,077
3/18/20167.927.947.367.62454,714
3/17/20167.638.417.587.921,023,452
3/16/20167.547.587.237.28192,558
3/15/20167.417.547.207.50108,698
3/14/20167.667.757.357.43101,312
3/11/20167.407.767.407.64188,726
3/10/20167.177.467.097.40102,865
3/9/20167.377.437.197.20108,473
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center