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 (%)
Jul 29, 2011
5.138
5.185
5.025
5.091
452,912
-0.05(-0.92%)
Jul 28, 2011
5.185
5.336
5.100
5.138
426,433
-0.03(-0.55%)
Jul 27, 2011
5.412
5.420
5.147
5.166
587,458
-0.26(-4.87%)
Jul 26, 2011
5.516
5.572
5.402
5.431
537,905
-0.08(-1.54%)
Jul 25, 2011
5.119
5.582
5.119
5.516
1,234,852
+0.29(+5.61%)
Jul 22, 2011
5.147
5.308
5.147
5.223
2,857,334
-0.11(-2.12%)
Jul 21, 2011
5.506
5.780
5.317
5.336
1,623,413
-0.04(-0.70%)
Jul 20, 2011
5.941
5.950
5.327
5.374
1,742,622
-0.59(-9.83%)
Jul 19, 2011
6.167
6.186
5.960
5.960
511,820
-0.17(-2.77%)
Jul 18, 2011
6.290
6.328
6.082
6.130
746,769
-0.20(-3.13%)
Jul 15, 2011
6.243
6.356
6.243
6.328
605,215
+0.11(+1.82%)
Jul 14, 2011
6.337
6.413
6.149
6.215
461,839
-0.13(-2.08%)
Jul 13, 2011
6.441
6.507
6.309
6.347
377,641
-0.06(-0.88%)
Jul 12, 2011
6.366
6.507
6.356
6.404
363,803
-0.02(-0.29%)
Jul 11, 2011
6.470
6.526
6.375
6.422
347,498
-0.18(-2.72%)
Jul 08, 2011
6.668
6.734
6.592
6.602
432,487
-0.22(-3.19%)
Jul 07, 2011
6.734
6.876
6.687
6.819
286,106
+0.16(+2.41%)
Jul 06, 2011
6.753
6.753
6.583
6.659
244,928
-0.11(-1.67%)
Jul 05, 2011
6.847
6.876
6.734
6.772
241,670
-0.05(-0.69%)
Jul 01, 2011
6.677
6.819
6.659
6.819
229,955
+0.12(+1.83%)
Jun 30, 2011
6.611
6.753
6.611
6.696
180,473
+0.11(+1.72%)
Jun 29, 2011
6.791
6.866
6.526
6.583
316,655
-0.18(-2.65%)
Jun 28, 2011
6.385
6.829
6.347
6.762
595,116
+0.42(+6.55%)
Jun 27, 2011
6.498
6.536
6.290
6.347
593,520
-0.12(-1.90%)
Jun 24, 2011
6.715
6.800
6.460
6.470
560,658
-0.27(-4.06%)
Jun 23, 2011
6.866
6.885
6.659
6.744
442,074
-0.23(-3.25%)
Jun 22, 2011
6.781
7.244
6.781
6.970
1,110,791
+0.17(+2.50%)
Jun 21, 2011
6.696
6.956
6.665
6.800
505,784
+0.14(+2.13%)
Jun 20, 2011
6.611
6.692
6.564
6.659
373,058
-0.03(-0.42%)
Jun 17, 2011
6.744
6.818
6.649
6.687
247,242
-0.05(-0.70%)
Jun 16, 2011
6.706
6.847
6.630
6.734
435,779
+0.02(+0.28%)
Jun 15, 2011
6.942
6.951
6.687
6.715
421,705
-0.31(-4.44%)
Jun 14, 2011
6.819
7.093
6.800
7.027
279,023
+0.26(+3.77%)
Jun 13, 2011
7.046
7.159
6.762
6.772
277,623
-0.26(-3.76%)
Jun 10, 2011
7.112
7.159
7.008
7.036
239,557
-0.10(-1.45%)
Jun 09, 2011
7.036
7.225
7.008
7.140
253,621
+0.13(+1.89%)
Jun 08, 2011
7.273
7.348
6.914
7.008
666,871
-0.28(-3.89%)
Jun 07, 2011
7.348
7.490
7.273
7.291
403,625
+0.01(+0.13%)
Jun 06, 2011
7.584
7.631
7.263
7.282
662,951
-0.30(-3.99%)
Jun 03, 2011
7.546
7.801
7.518
7.584
443,243
-0.56(-6.84%)
May 24, 2011
8.189
8.321
8.066
8.141
337,469
-0.01(-0.12%)
May 23, 2011
8.226
8.321
8.113
8.151
312,163
-0.20(-2.37%)
May 20, 2011
8.462
8.509
8.245
8.349
267,365
-0.15(-1.78%)
May 19, 2011
8.547
8.547
8.217
8.500
343,015
-0.03(-0.33%)
May 18, 2011
8.340
8.547
8.255
8.528
521,322
+0.22(+2.61%)
May 17, 2011
8.538
8.604
8.235
8.311
660,288
-0.24(-2.76%)
May 16, 2011
8.226
8.585
8.226
8.547
997,961
+0.33(+4.02%)
May 13, 2011
8.349
8.472
8.028
8.217
614,416
-0.13(-1.58%)
May 12, 2011
8.490
8.726
8.113
8.349
2,017,883
+0.38(+4.73%)
May 11, 2011
8.198
8.377
7.783
7.972
705,682
-0.13(-1.63%)
May 10, 2011
7.783
8.264
7.726
8.104
695,116
+0.37(+4.76%)
May 09, 2011
7.736
7.783
7.679
7.736
228,359
+0.02(+0.24%)
May 06, 2011
7.745
7.830
7.641
7.717
348,106
+0.12(+1.61%)
May 05, 2011
7.745
7.868
7.557
7.594
450,130
-0.20(-2.54%)
May 04, 2011
7.877
7.906
7.575
7.792
559,244
+0.01(+0.12%)
May 03, 2011
8.000
8.123
7.651
7.783
717,606
-0.27(-3.40%)
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
.