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 (%)
Aug 31, 2012
6.442
6.518
6.251
6.480
262,670
+0.10(+1.49%)
Aug 30, 2012
6.642
6.709
6.337
6.385
236,525
-0.33(-4.96%)
Aug 29, 2012
6.957
6.957
6.709
6.718
177,631
-0.24(-3.42%)
Aug 27, 2012
6.976
7.061
6.842
6.957
177,897
+0.00(+0.00%)
Aug 24, 2012
6.890
7.004
6.861
6.957
183,566
+0.04(+0.55%)
Aug 23, 2012
6.633
6.918
6.623
6.918
215,592
+0.30(+4.61%)
Aug 22, 2012
6.633
6.652
6.566
6.613
168,235
-0.05(-0.71%)
Aug 21, 2012
6.671
6.709
6.623
6.661
279,328
+0.11(+1.74%)
Aug 20, 2012
6.613
6.631
6.537
6.547
134,470
-0.07(-1.01%)
Aug 17, 2012
6.575
6.647
6.423
6.613
177,661
+0.03(+0.43%)
Aug 16, 2012
6.613
6.718
6.518
6.585
347,886
-0.06(-0.86%)
Aug 15, 2012
6.499
6.747
6.499
6.642
447,985
+0.10(+1.45%)
Aug 14, 2012
6.138
6.613
6.090
6.547
612,517
+0.64(+10.79%)
Aug 13, 2012
5.833
5.928
5.738
5.909
140,679
+0.03(+0.49%)
Aug 10, 2012
5.862
5.957
5.805
5.881
138,907
+0.03(+0.49%)
Aug 09, 2012
5.690
5.985
5.690
5.852
292,610
+0.16(+2.84%)
Aug 08, 2012
5.462
5.706
5.395
5.690
250,622
+0.20(+3.64%)
Aug 07, 2012
5.576
5.671
5.481
5.491
99,767
-0.02(-0.35%)
Aug 06, 2012
5.395
5.586
5.386
5.510
85,593
+0.09(+1.58%)
Aug 03, 2012
5.215
5.472
5.119
5.424
120,168
+0.31(+6.15%)
Aug 02, 2012
5.243
5.367
5.081
5.110
141,191
-0.20(-3.76%)
Aug 01, 2012
5.434
5.481
5.262
5.310
78,123
-0.09(-1.59%)
Jul 31, 2012
5.386
5.500
5.357
5.395
152,007
+0.00(+0.00%)
Jul 30, 2012
5.500
5.700
5.319
5.395
301,711
-0.10(-1.90%)
Jul 27, 2012
5.405
5.557
5.396
5.500
134,502
+0.12(+2.30%)
Jul 26, 2012
5.319
5.376
5.062
5.376
186,022
+0.20(+3.86%)
Jul 25, 2012
5.357
5.405
5.119
5.177
144,848
-0.13(-2.51%)
Jul 24, 2012
5.357
5.472
5.281
5.310
153,145
-0.05(-0.89%)
Jul 23, 2012
5.595
5.643
5.348
5.357
97,012
-0.30(-5.38%)
Jul 20, 2012
5.519
5.709
5.519
5.662
110,989
+0.10(+1.71%)
Jul 19, 2012
5.595
5.624
5.443
5.567
128,540
+0.00(+0.00%)
Jul 18, 2012
5.567
5.643
5.500
5.567
149,419
-0.02(-0.34%)
Jul 17, 2012
5.367
5.605
5.319
5.586
270,365
+0.27(+5.01%)
Jul 16, 2012
5.015
5.338
4.965
5.319
164,646
+0.29(+5.87%)
Jul 13, 2012
5.062
5.148
4.977
5.024
90,652
-0.03(-0.57%)
Jul 12, 2012
5.119
5.148
4.891
5.053
381,507
-0.19(-3.63%)
Jul 11, 2012
5.386
5.443
5.100
5.243
118,358
-0.12(-2.30%)
Jul 10, 2012
5.500
5.557
5.310
5.367
322,103
-0.09(-1.57%)
Jul 09, 2012
5.262
5.501
5.262
5.453
194,951
+0.18(+3.43%)
Jul 06, 2012
5.234
5.319
5.139
5.272
82,241
-0.03(-0.54%)
Jul 05, 2012
5.338
5.376
5.272
5.300
153,449
-0.04(-0.71%)
Jul 03, 2012
5.148
5.376
5.148
5.338
158,286
+0.20(+3.89%)
Jul 02, 2012
5.062
5.167
4.977
5.139
259,082
+0.05(+0.93%)
Jun 29, 2012
5.015
5.119
4.986
5.091
183,846
+0.20(+4.09%)
Jun 28, 2012
4.805
4.910
4.739
4.891
128,116
+0.04(+0.78%)
Jun 27, 2012
4.805
4.900
4.805
4.853
133,256
+0.04(+0.79%)
Jun 26, 2012
4.729
4.844
4.625
4.815
186,726
+0.08(+1.61%)
Jun 25, 2012
4.739
4.824
4.634
4.739
222,383
-0.10(-2.16%)
Jun 22, 2012
4.824
4.863
4.767
4.844
82,325
+0.08(+1.60%)
Jun 21, 2012
5.043
5.043
4.758
4.767
234,314
-0.29(-5.65%)
Jun 20, 2012
4.958
5.162
4.882
5.053
319,233
+0.10(+1.92%)
Jun 19, 2012
4.853
4.986
4.718
4.958
477,580
+0.14(+2.96%)
Jun 18, 2012
4.634
4.891
4.587
4.815
472,435
+0.28(+6.08%)
Jun 15, 2012
4.168
4.615
4.140
4.539
347,304
+0.41(+9.91%)
Jun 14, 2012
4.215
4.235
4.073
4.130
605,702
-0.11(-2.69%)
Jun 13, 2012
4.311
4.396
4.215
4.244
248,150
-0.12(-2.83%)
Jun 12, 2012
4.520
4.549
4.358
4.368
206,922
-0.11(-2.55%)
Jun 11, 2012
4.653
4.653
4.463
4.482
156,659
-0.09(-1.88%)
Jun 08, 2012
4.672
4.672
4.530
4.568
226,193
-0.15(-3.23%)
Jun 07, 2012
4.872
5.015
4.644
4.720
295,248
-0.05(-1.00%)
Jun 06, 2012
4.510
4.920
4.444
4.767
419,202
+0.36(+8.21%)
Jun 05, 2012
4.254
4.453
4.244
4.406
380,524
+0.11(+2.66%)
Jun 04, 2012
4.311
4.396
4.182
4.292
317,849
+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
.