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, 2017
4.855
5.053
4.855
5.003
277,915
+0.10(+2.02%)
Aug 30, 2017
5.053
5.202
4.855
4.904
328,767
-0.15(-2.94%)
Aug 29, 2017
4.855
5.103
4.805
5.053
306,460
+0.20(+4.08%)
Aug 28, 2017
4.904
5.003
4.855
4.855
246,924
+0.05(+1.03%)
Aug 25, 2017
4.756
4.954
4.706
4.805
512,514
+0.05(+1.04%)
Aug 24, 2017
4.756
4.855
4.657
4.756
468,945
+0.00(+0.00%)
Aug 23, 2017
4.706
4.855
4.607
4.756
314,279
+0.05(+1.05%)
Aug 22, 2017
4.607
4.904
4.558
4.706
774,302
+0.07(+1.50%)
Aug 21, 2017
4.785
4.884
4.588
4.637
552,950
-0.25(-5.05%)
Aug 18, 2017
4.834
4.933
4.637
4.884
346,977
+0.10(+2.06%)
Aug 17, 2017
4.834
5.032
4.736
4.785
474,857
-0.05(-1.02%)
Aug 16, 2017
5.229
5.229
4.711
4.834
763,830
-0.30(-5.77%)
Aug 15, 2017
4.834
5.130
4.834
5.130
525,174
+0.25(+5.05%)
Aug 14, 2017
5.130
5.180
4.785
4.884
644,509
-0.20(-3.88%)
Aug 11, 2017
4.834
5.278
4.736
5.081
2,562,589
+0.89(+21.18%)
Aug 10, 2017
4.292
4.390
4.144
4.193
612,650
-0.10(-2.30%)
Aug 09, 2017
4.440
4.538
4.242
4.292
388,943
-0.20(-4.40%)
Aug 08, 2017
4.588
4.686
4.341
4.489
608,128
-0.15(-3.19%)
Aug 07, 2017
4.686
4.686
4.588
4.637
288,834
-0.05(-1.05%)
Aug 04, 2017
4.489
4.686
4.440
4.686
289,527
+0.15(+3.26%)
Aug 03, 2017
4.637
4.736
4.489
4.538
930,509
-0.15(-3.16%)
Aug 02, 2017
4.736
4.736
4.440
4.686
868,877
-0.05(-1.04%)
Aug 01, 2017
4.884
4.933
4.686
4.736
899,927
-0.15(-3.03%)
Jul 31, 2017
4.982
5.081
4.785
4.884
618,675
+0.00(+0.00%)
Jul 28, 2017
4.982
5.165
4.884
4.884
645,561
-0.15(-2.94%)
Jul 27, 2017
5.032
5.130
4.933
5.032
662,796
+0.00(+0.00%)
Jul 26, 2017
4.933
5.229
4.933
5.032
770,526
+0.10(+2.00%)
Jul 25, 2017
5.130
5.130
4.834
4.933
1,543,528
-0.15(-2.91%)
Jul 24, 2017
5.081
5.229
4.982
5.081
922,405
+0.00(+0.00%)
Jul 21, 2017
5.130
5.204
4.933
5.081
1,419,563
-0.05(-0.96%)
Jul 20, 2017
5.328
5.426
5.130
5.130
941,456
-0.15(-2.80%)
Jul 19, 2017
5.475
5.599
5.278
5.278
916,250
-0.25(-4.46%)
Jul 18, 2017
5.623
5.623
5.426
5.525
543,430
-0.05(-0.88%)
Jul 17, 2017
5.771
5.845
5.525
5.574
221,736
-0.20(-3.42%)
Jul 14, 2017
5.919
5.919
5.623
5.771
343,119
-0.10(-1.68%)
Jul 13, 2017
5.722
5.895
5.673
5.870
482,897
+0.20(+3.48%)
Jul 12, 2017
5.426
5.722
5.328
5.673
594,928
+0.30(+5.50%)
Jul 11, 2017
5.278
5.475
5.278
5.377
517,923
+0.05(+0.93%)
Jul 10, 2017
5.278
5.377
5.180
5.328
685,869
+0.05(+0.93%)
Jul 07, 2017
5.328
5.451
5.229
5.278
373,898
-0.10(-1.83%)
Jul 06, 2017
5.525
5.574
5.229
5.377
989,910
-0.20(-3.54%)
Jul 05, 2017
5.673
5.722
5.475
5.574
361,959
-0.05(-0.88%)
Jul 03, 2017
5.771
5.821
5.623
5.623
277,546
-0.15(-2.56%)
Jun 30, 2017
5.623
5.771
5.525
5.771
419,073
+0.15(+2.63%)
Jun 29, 2017
5.278
5.623
5.278
5.623
776,934
+0.35(+6.54%)
Jun 28, 2017
5.525
5.549
5.189
5.278
783,479
-0.25(-4.46%)
Jun 27, 2017
5.426
5.673
5.328
5.525
684,002
+0.10(+1.82%)
Jun 26, 2017
5.278
5.564
5.229
5.426
900,813
+0.15(+2.80%)
Jun 23, 2017
5.180
5.328
5.130
5.278
772,720
+0.10(+1.90%)
Jun 22, 2017
5.229
5.328
5.081
5.180
1,256,660
-0.05(-0.94%)
Jun 21, 2017
5.130
5.229
4.982
5.229
685,819
+0.15(+2.91%)
Jun 20, 2017
5.377
5.426
4.982
5.081
1,575,266
-0.39(-7.21%)
Jun 19, 2017
5.673
5.673
5.328
5.475
1,138,662
-0.15(-2.63%)
Jun 16, 2017
5.426
5.673
4.834
5.623
1,114,983
+0.25(+4.59%)
Jun 15, 2017
5.525
5.673
5.229
5.377
737,324
-0.25(-4.39%)
Jun 14, 2017
5.574
5.623
5.426
5.623
558,432
+0.10(+1.79%)
Jun 13, 2017
5.574
5.623
5.426
5.525
1,033,501
-0.10(-1.75%)
Jun 12, 2017
5.623
5.821
5.475
5.623
740,037
+0.00(+0.00%)
Jun 09, 2017
5.919
5.919
5.525
5.623
1,219,305
-0.25(-4.20%)
Jun 08, 2017
5.870
5.919
5.722
5.870
873,299
+0.00(+0.00%)
Jun 07, 2017
6.018
6.166
5.678
5.870
1,900,086
-0.20(-3.25%)
Jun 06, 2017
5.771
6.215
5.673
6.067
1,099,896
+0.25(+4.24%)
Jun 05, 2017
6.215
6.246
5.722
5.821
2,045,997
-0.15(-2.48%)
Jun 02, 2017
5.475
6.166
5.328
5.969
5,473,472
+1.06(+21.49%)
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
.