Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aegean Marine Petroleum Network
(NY:
ANW
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
6.149
6.455
6.102
6.455
212,927
+0.24(+3.84%)
Jan 30, 2013
6.636
6.675
6.130
6.216
385,695
-0.45(-6.73%)
Jan 29, 2013
6.694
6.748
6.570
6.665
169,342
+0.01(+0.14%)
Jan 28, 2013
6.436
6.751
6.436
6.656
455,824
+0.21(+3.26%)
Jan 25, 2013
6.445
6.455
6.379
6.445
144,991
+0.07(+1.05%)
Jan 24, 2013
6.245
6.445
6.207
6.379
237,807
+0.10(+1.52%)
Jan 23, 2013
6.398
6.398
6.207
6.283
161,720
-0.11(-1.64%)
Jan 22, 2013
6.064
6.445
5.916
6.388
385,020
+0.35(+5.85%)
Jan 18, 2013
5.930
6.035
5.834
6.035
107,236
+0.15(+2.60%)
Jan 17, 2013
5.987
6.035
5.834
5.882
99,788
-0.11(-1.75%)
Jan 16, 2013
5.939
6.016
5.901
5.987
64,127
+0.05(+0.80%)
Jan 15, 2013
5.997
6.016
5.806
5.939
102,648
-0.08(-1.27%)
Jan 14, 2013
6.083
6.212
5.978
6.016
191,676
-0.01(-0.16%)
Jan 11, 2013
5.863
6.064
5.806
6.025
219,502
+0.19(+3.27%)
Jan 10, 2013
5.739
5.863
5.672
5.834
179,485
+0.14(+2.52%)
Jan 09, 2013
5.758
5.796
5.662
5.691
146,155
-0.07(-1.16%)
Jan 08, 2013
5.691
5.763
5.596
5.758
420,901
+0.07(+1.17%)
Jan 07, 2013
5.701
5.787
5.643
5.691
179,641
-0.09(-1.49%)
Jan 04, 2013
5.662
5.997
5.643
5.777
262,722
+0.15(+2.72%)
Jan 03, 2013
5.538
5.634
5.414
5.624
157,405
+0.15(+2.79%)
Jan 02, 2013
5.366
5.715
5.042
5.471
663,152
+0.43(+8.52%)
Dec 31, 2012
4.946
5.080
4.870
5.042
161,893
+0.06(+1.15%)
Dec 28, 2012
4.946
5.013
4.851
4.985
136,102
+0.00(+0.00%)
Dec 27, 2012
4.918
5.004
4.813
4.985
154,383
+0.00(+0.00%)
Dec 26, 2012
4.851
5.032
4.851
4.985
84,466
+0.13(+2.76%)
Dec 24, 2012
4.822
4.853
4.764
4.851
160,343
+0.00(+0.00%)
Dec 21, 2012
4.870
4.889
4.679
4.851
446,261
-0.19(-3.79%)
Dec 20, 2012
5.061
5.089
4.965
5.042
99,076
+0.01(+0.19%)
Dec 19, 2012
4.985
5.061
4.918
5.032
111,962
+0.11(+2.13%)
Dec 18, 2012
4.879
4.956
4.794
4.927
85,489
+0.09(+1.78%)
Dec 17, 2012
4.765
4.851
4.717
4.841
88,676
+0.08(+1.60%)
Dec 14, 2012
4.708
4.794
4.688
4.765
57,824
+0.06(+1.22%)
Dec 13, 2012
4.698
4.774
4.679
4.708
91,917
-0.01(-0.20%)
Dec 12, 2012
4.832
4.879
4.698
4.717
70,958
-0.11(-2.37%)
Dec 11, 2012
4.736
4.870
4.650
4.832
168,637
+0.08(+1.61%)
Dec 10, 2012
4.765
4.841
4.708
4.755
168,488
-0.05(-0.99%)
Dec 07, 2012
4.832
4.860
4.727
4.803
213,597
+0.02(+0.40%)
Dec 06, 2012
4.755
4.870
4.737
4.784
168,765
+0.02(+0.40%)
Dec 05, 2012
4.679
4.851
4.673
4.765
290,926
+0.10(+2.05%)
Dec 04, 2012
4.574
4.727
4.574
4.669
197,427
+0.37(+8.67%)
Nov 30, 2012
4.335
4.373
4.278
4.297
204,564
-0.03(-0.66%)
Nov 29, 2012
4.364
4.440
4.278
4.326
462,710
-0.05(-1.09%)
Nov 28, 2012
4.364
4.440
4.307
4.373
275,478
+0.00(+0.00%)
Nov 27, 2012
4.564
4.593
4.345
4.373
160,057
-0.21(-4.58%)
Nov 26, 2012
4.669
4.746
4.555
4.583
112,058
-0.11(-2.44%)
Nov 23, 2012
4.689
4.841
4.636
4.698
60,737
+0.05(+1.02%)
Nov 21, 2012
4.507
4.803
4.469
4.650
200,615
+0.14(+3.17%)
Nov 20, 2012
4.622
4.660
4.422
4.507
193,204
-0.13(-2.87%)
Nov 19, 2012
4.679
4.870
4.641
4.641
199,203
-0.03(-0.61%)
Nov 16, 2012
4.669
4.784
4.622
4.669
195,359
-0.07(-1.41%)
Nov 15, 2012
5.356
5.356
4.555
4.736
515,071
-0.44(-8.47%)
Nov 14, 2012
5.175
5.241
4.965
5.175
121,039
+0.07(+1.31%)
Nov 13, 2012
5.308
5.308
5.098
5.108
90,907
-0.19(-3.60%)
Nov 12, 2012
4.669
5.413
4.669
5.298
231,299
+0.56(+11.87%)
Nov 09, 2012
5.089
5.089
4.679
4.736
252,418
-0.36(-7.10%)
Nov 08, 2012
5.251
5.298
5.079
5.098
74,964
-0.19(-3.60%)
Nov 07, 2012
5.251
5.298
5.127
5.289
121,746
-0.05(-0.89%)
Nov 06, 2012
5.327
5.451
5.232
5.337
69,510
+0.06(+1.08%)
Nov 05, 2012
5.270
5.356
5.089
5.279
62,810
-0.04(-0.72%)
Nov 02, 2012
5.251
5.337
5.127
5.317
64,511
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.