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 (%)
Jun 28, 2013
8.416
8.952
8.416
8.866
642,277
+0.44(+5.23%)
Jun 27, 2013
8.358
8.531
8.234
8.425
289,924
+0.13(+1.62%)
Jun 26, 2013
8.406
8.598
8.282
8.291
221,523
-0.04(-0.46%)
Jun 25, 2013
8.042
8.397
7.985
8.330
374,145
+0.37(+4.69%)
Jun 24, 2013
8.119
8.119
7.813
7.956
313,755
-0.36(-4.37%)
Jun 21, 2013
8.320
8.422
8.138
8.320
263,617
+0.06(+0.70%)
Jun 20, 2013
8.732
8.732
8.033
8.263
727,108
-0.71(-7.90%)
Jun 19, 2013
9.105
9.286
8.933
8.971
200,483
-0.18(-1.99%)
Jun 18, 2013
9.105
9.201
8.875
9.153
182,574
+0.03(+0.31%)
Jun 17, 2013
9.325
9.355
9.019
9.124
227,040
-0.08(-0.83%)
Jun 14, 2013
9.421
9.421
9.182
9.201
154,554
-0.18(-1.94%)
Jun 13, 2013
9.191
9.412
9.096
9.383
392,355
+0.15(+1.66%)
Jun 12, 2013
9.335
9.502
9.163
9.230
264,215
-0.03(-0.31%)
Jun 11, 2013
9.632
9.632
9.239
9.258
416,003
-0.38(-3.97%)
Jun 10, 2013
9.488
9.909
9.459
9.641
482,654
+0.17(+1.82%)
Jun 07, 2013
9.450
9.546
9.335
9.469
245,592
+0.05(+0.51%)
Jun 06, 2013
8.990
9.507
8.933
9.421
349,818
+0.42(+4.68%)
Jun 05, 2013
9.306
9.407
9.000
9.000
247,240
-0.30(-3.19%)
Jun 04, 2013
9.191
9.479
9.000
9.297
477,259
+0.09(+0.94%)
Jun 03, 2013
9.191
9.277
8.885
9.210
860,864
-0.10(-1.03%)
May 31, 2013
8.713
9.546
8.445
9.306
1,213,798
+0.49(+5.54%)
May 30, 2013
8.310
8.847
8.310
8.818
662,485
+0.51(+6.11%)
May 29, 2013
8.196
8.473
8.090
8.310
425,881
-0.09(-1.03%)
May 28, 2013
7.947
8.520
7.832
8.397
776,371
+0.50(+6.30%)
May 24, 2013
7.813
7.908
7.669
7.899
302,164
+0.06(+0.73%)
May 23, 2013
7.401
7.851
7.162
7.841
511,275
+0.26(+3.40%)
May 22, 2013
7.698
7.908
7.507
7.583
481,605
-0.15(-1.98%)
May 21, 2013
7.860
7.937
7.650
7.736
336,669
-0.20(-2.53%)
May 20, 2013
7.698
7.947
7.507
7.937
391,187
+0.17(+2.22%)
May 17, 2013
7.363
7.880
7.335
7.765
1,133,361
+0.39(+5.32%)
May 16, 2013
6.216
7.411
6.120
7.373
2,104,300
+1.16(+18.62%)
May 15, 2013
6.072
6.235
6.024
6.216
168,228
+0.33(+5.69%)
May 13, 2013
5.852
5.900
5.785
5.881
169,956
-0.02(-0.32%)
May 10, 2013
5.938
5.996
5.871
5.900
124,577
-0.06(-0.96%)
May 09, 2013
6.120
6.139
5.929
5.958
150,656
-0.16(-2.66%)
May 08, 2013
6.503
6.550
6.072
6.120
199,753
-0.33(-5.04%)
May 07, 2013
6.388
6.497
6.300
6.445
113,723
+0.04(+0.60%)
May 06, 2013
6.015
6.503
5.967
6.407
328,543
+0.46(+7.72%)
May 03, 2013
5.881
5.977
5.766
5.948
123,121
+0.18(+3.15%)
May 02, 2013
5.604
5.843
5.556
5.766
128,441
+0.16(+2.90%)
May 01, 2013
5.604
5.680
5.511
5.604
185,689
-0.04(-0.68%)
Apr 30, 2013
5.871
6.005
5.632
5.642
282,188
-0.27(-4.53%)
Apr 29, 2013
6.015
6.101
5.776
5.910
191,906
-0.10(-1.59%)
Apr 26, 2013
5.948
6.024
5.881
6.005
75,018
+0.09(+1.45%)
Apr 25, 2013
5.986
6.111
5.881
5.919
69,252
-0.02(-0.32%)
Apr 24, 2013
5.881
5.977
5.785
5.938
56,116
+0.05(+0.81%)
Apr 23, 2013
5.680
5.891
5.642
5.891
113,612
+0.24(+4.23%)
Apr 22, 2013
5.613
5.699
5.489
5.652
66,133
+0.00(+0.00%)
Apr 19, 2013
5.699
5.699
5.556
5.652
82,466
+0.00(+0.00%)
Apr 18, 2013
5.604
5.718
5.508
5.652
59,016
+0.11(+1.90%)
Apr 17, 2013
5.623
5.680
5.508
5.546
140,799
-0.12(-2.19%)
Apr 16, 2013
5.565
5.718
5.565
5.671
74,174
+0.11(+1.89%)
Apr 15, 2013
5.891
5.891
5.546
5.565
237,285
-0.37(-6.28%)
Apr 12, 2013
6.034
6.072
5.833
5.938
76,557
-0.11(-1.74%)
Apr 11, 2013
6.111
6.111
6.005
6.044
51,996
-0.04(-0.63%)
Apr 10, 2013
6.034
6.130
6.034
6.082
49,106
+0.10(+1.60%)
Apr 09, 2013
5.843
6.087
5.776
5.986
110,805
+0.18(+3.13%)
Apr 08, 2013
5.938
5.967
5.738
5.805
68,585
-0.13(-2.25%)
Apr 05, 2013
5.680
5.967
5.594
5.938
303,262
+0.15(+2.64%)
Apr 04, 2013
5.852
5.919
5.757
5.785
134,289
-0.08(-1.31%)
Apr 03, 2013
6.120
6.120
5.785
5.862
297,726
-0.27(-4.37%)
Apr 02, 2013
6.321
6.407
6.082
6.130
262,156
-0.12(-1.99%)
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
.