$13.79 +0.05 (%) Aegean Marine Petroleum Network Inc - NYSE

Jan. 30, 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
1/29/201513.9113.9613.5313.74153,059
1/28/201514.0614.0813.6113.87211,479
1/27/201513.8514.2513.8514.06473,703
1/26/201514.0014.4313.8814.15149,796
1/23/201513.6914.2813.6914.01211,776
1/22/201514.0014.0113.7213.79154,587
1/21/201513.7714.0613.6213.94111,135
1/20/201513.7613.9613.5013.80157,332
1/16/201513.3714.0213.3713.76305,610
1/15/201513.5413.6913.1813.34367,319
1/14/201512.9913.5312.8813.49747,542
1/13/201513.7513.7512.6613.192,031,281
1/12/201514.3414.7413.9514.54247,624
1/9/201514.0714.4913.8514.26521,352
1/8/201513.6513.9113.3413.75741,470
1/7/201513.6813.6813.2313.47319,652
1/6/201513.7013.7013.2113.42344,431
1/5/201513.7713.8313.3813.70479,881
1/2/201514.0814.1913.8113.97419,320
12/31/201413.7514.0713.5814.02404,629
12/30/201413.5013.7313.4113.71190,828
12/29/201413.2113.6713.0113.54315,012
12/26/201412.9913.2812.9313.21204,248
12/24/201412.9313.0612.5612.93108,642
12/23/201412.7713.1112.5212.85400,966
12/22/201411.8212.7211.8212.46237,332
12/19/201412.3512.3911.9212.03540,808
12/18/201412.0312.4311.7312.36410,777
12/17/201411.7312.0411.6511.78450,907
12/16/201411.3812.0011.0111.71250,702
12/15/201412.0312.2811.2911.49652,436
12/12/201411.2812.1410.9012.01662,949
12/11/201410.6511.5010.6311.34414,749
12/10/201410.7911.0010.3010.65400,465
12/9/201410.0010.509.9110.40229,474
12/8/201410.6010.609.9910.11226,781
12/5/20149.8510.559.8510.49310,597
12/4/201410.0210.119.869.89104,487
12/3/20149.5610.209.5010.11279,889
12/2/20149.589.899.399.60174,071
12/1/20149.729.729.429.53180,429
11/28/201410.0410.099.579.75197,737
11/26/20149.7810.179.6710.13192,319
11/25/20149.8110.009.349.83458,476
11/24/20149.249.389.169.24101,690
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center