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 (%)
Feb 28, 2011
8.244
8.376
8.197
8.225
368,082
+0.03(+0.34%)
Feb 25, 2011
8.065
8.254
7.801
8.197
575,823
+0.23(+2.84%)
Feb 24, 2011
8.159
8.178
7.961
7.971
390,360
-0.16(-1.97%)
Feb 23, 2011
8.159
8.272
8.009
8.131
539,638
+0.08(+1.05%)
Feb 22, 2011
8.442
8.442
8.009
8.046
764,750
-0.37(-4.37%)
Feb 18, 2011
8.583
8.583
8.385
8.414
819,730
-0.18(-2.08%)
Feb 17, 2011
8.857
8.932
8.574
8.593
756,915
-0.26(-2.98%)
Feb 16, 2011
8.753
8.941
8.659
8.857
773,346
+0.21(+2.40%)
Feb 15, 2011
8.583
8.744
8.574
8.649
418,245
+0.07(+0.77%)
Feb 14, 2011
8.480
8.621
8.367
8.583
699,506
+0.14(+1.67%)
Feb 11, 2011
8.357
8.489
8.244
8.442
656,899
+0.09(+1.13%)
Feb 10, 2011
8.338
8.385
8.244
8.348
561,190
-0.08(-1.01%)
Feb 09, 2011
8.583
8.621
8.385
8.433
621,546
-0.15(-1.76%)
Feb 08, 2011
8.272
8.630
8.272
8.583
1,547,941
+0.28(+3.41%)
Feb 07, 2011
8.367
8.461
8.282
8.301
1,021,063
-0.03(-0.34%)
Feb 04, 2011
8.282
8.367
8.197
8.329
1,586,444
+0.15(+1.84%)
Feb 03, 2011
8.951
8.951
8.131
8.178
6,983,006
-2.09(-20.37%)
Feb 02, 2011
10.51
10.69
10.21
10.27
920,800
-0.18(-1.71%)
Feb 01, 2011
10.40
10.55
10.27
10.45
500,862
+0.18(+1.74%)
Jan 31, 2011
9.921
10.45
9.902
10.27
539,026
+0.33(+3.32%)
Jan 28, 2011
10.38
10.38
9.921
9.940
506,588
-0.45(-4.35%)
Jan 27, 2011
10.46
10.58
10.37
10.39
220,618
-0.08(-0.81%)
Jan 26, 2011
10.49
10.55
10.37
10.48
302,529
-0.01(-0.09%)
Jan 25, 2011
10.61
10.78
10.37
10.49
483,154
-0.32(-2.96%)
Jan 24, 2011
10.60
10.84
10.34
10.81
613,384
+0.25(+2.41%)
Jan 21, 2011
10.85
10.85
10.55
10.55
473,017
-0.13(-1.23%)
Jan 20, 2011
10.63
10.70
10.28
10.68
792,694
+0.13(+1.25%)
Jan 19, 2011
11.08
11.30
10.52
10.55
888,186
-0.55(-4.92%)
Jan 18, 2011
11.33
11.50
11.03
11.10
764,729
-0.30(-2.64%)
Jan 14, 2011
11.19
11.68
10.88
11.40
1,182,928
+0.15(+1.34%)
Jan 13, 2011
12.04
12.04
11.15
11.25
1,714,152
-0.83(-6.86%)
Jan 12, 2011
10.84
12.17
10.79
12.08
3,110,886
+1.35(+12.56%)
Jan 11, 2011
10.19
10.74
10.02
10.73
991,004
+0.57(+5.56%)
Jan 10, 2011
9.771
10.26
9.601
10.17
773,740
+0.41(+4.25%)
Jan 07, 2011
9.940
10.02
9.742
9.752
448,200
-0.18(-1.80%)
Jan 06, 2011
9.799
10.02
9.742
9.931
468,022
+0.17(+1.74%)
Jan 05, 2011
9.469
9.771
9.422
9.761
537,720
+0.33(+3.50%)
Jan 04, 2011
10.04
10.04
9.356
9.431
1,414,804
-0.40(-4.03%)
Jan 03, 2011
9.893
9.987
9.789
9.827
545,045
+0.00(+0.00%)
Dec 31, 2010
9.714
10.07
9.667
9.827
870,716
-0.08(-0.76%)
Dec 30, 2010
9.780
9.950
9.705
9.902
921,046
+0.14(+1.45%)
Dec 29, 2010
10.02
10.06
9.686
9.761
713,484
-0.04(-0.38%)
Dec 28, 2010
9.667
9.940
9.648
9.799
736,294
+0.18(+1.86%)
Dec 27, 2010
10.01
10.13
9.516
9.620
1,296,268
-0.40(-3.95%)
Dec 23, 2010
9.422
10.49
9.422
10.02
4,613,648
+0.56(+5.88%)
Dec 22, 2010
8.602
9.535
8.602
9.460
1,519,165
+0.87(+10.09%)
Dec 21, 2010
8.583
8.621
8.517
8.593
541,113
+0.03(+0.33%)
Dec 20, 2010
8.593
8.621
8.489
8.564
427,260
-0.02(-0.22%)
Dec 17, 2010
8.621
8.715
8.536
8.583
368,262
-0.04(-0.44%)
Dec 16, 2010
8.555
8.630
8.536
8.621
236,020
+0.06(+0.66%)
Dec 15, 2010
8.574
8.706
8.480
8.564
693,101
+0.01(+0.11%)
Dec 14, 2010
8.923
9.007
8.480
8.555
1,141,017
-0.23(-2.58%)
Dec 13, 2010
8.367
8.904
8.320
8.781
1,230,362
+0.49(+5.91%)
Dec 10, 2010
8.282
8.376
8.235
8.291
974,657
+0.06(+0.69%)
Dec 09, 2010
8.376
8.376
8.216
8.235
668,961
-0.04(-0.46%)
Dec 08, 2010
8.367
8.414
8.225
8.272
472,911
-0.03(-0.34%)
Dec 07, 2010
8.329
8.385
8.249
8.301
595,194
+0.04(+0.46%)
Dec 06, 2010
8.357
8.461
8.244
8.263
681,726
-0.12(-1.46%)
Dec 03, 2010
8.385
8.489
8.291
8.385
757,273
-0.04(-0.45%)
Dec 02, 2010
8.320
8.536
8.301
8.423
868,836
+0.12(+1.48%)
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
.