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 (%)
Mar 30, 2012
6.506
6.639
6.336
6.563
302,254
+0.11(+1.77%)
Mar 29, 2012
6.382
6.525
6.316
6.449
213,142
+0.03(+0.44%)
Mar 28, 2012
6.126
6.468
6.079
6.420
519,958
+0.29(+4.81%)
Mar 27, 2012
6.297
6.382
6.126
6.126
288,632
-0.19(-3.01%)
Mar 26, 2012
6.572
6.582
6.297
6.316
364,885
-0.15(-2.35%)
Mar 23, 2012
6.553
6.572
6.458
6.468
142,707
-0.09(-1.45%)
Mar 22, 2012
6.743
6.829
6.458
6.563
228,948
-0.26(-3.76%)
Mar 21, 2012
6.686
6.876
6.544
6.819
187,358
+0.13(+1.99%)
Mar 20, 2012
6.857
6.857
6.468
6.686
380,932
-0.19(-2.76%)
Mar 19, 2012
7.142
7.266
6.876
6.876
419,109
-0.21(-2.95%)
Mar 16, 2012
6.591
7.218
6.553
7.085
1,121,405
+0.54(+8.27%)
Mar 15, 2012
6.496
6.591
6.382
6.544
264,833
+0.06(+0.88%)
Mar 14, 2012
6.430
6.563
6.268
6.487
219,297
+0.01(+0.15%)
Mar 13, 2012
6.363
6.496
6.297
6.477
182,578
+0.17(+2.71%)
Mar 12, 2012
6.382
6.449
6.278
6.306
121,760
-0.09(-1.48%)
Mar 09, 2012
6.458
6.610
6.363
6.401
345,193
-0.06(-0.88%)
Mar 08, 2012
6.506
6.591
6.411
6.458
248,719
+0.02(+0.29%)
Mar 07, 2012
6.192
6.477
6.117
6.439
220,164
+0.28(+4.63%)
Mar 06, 2012
6.278
6.278
5.955
6.154
252,811
-0.26(-4.00%)
Mar 05, 2012
6.477
6.549
6.164
6.411
275,840
-0.11(-1.75%)
Mar 02, 2012
6.639
6.639
6.496
6.525
159,084
-0.11(-1.71%)
Mar 01, 2012
6.705
6.791
6.554
6.639
307,004
-0.04(-0.57%)
Feb 29, 2012
6.781
6.866
6.639
6.677
407,415
-0.10(-1.54%)
Feb 28, 2012
6.999
7.018
6.686
6.781
481,923
-0.17(-2.46%)
Feb 27, 2012
6.847
7.047
6.743
6.952
461,759
+0.10(+1.52%)
Feb 24, 2012
6.487
7.113
6.421
6.847
1,293,784
+0.43(+6.65%)
Feb 23, 2012
6.771
6.771
6.165
6.421
1,419,757
-0.10(-1.60%)
Feb 22, 2012
6.089
6.544
6.070
6.525
921,311
+0.44(+7.17%)
Feb 21, 2012
6.060
6.098
5.937
6.089
357,639
+0.15(+2.56%)
Feb 17, 2012
5.975
6.108
5.823
5.937
320,689
-0.04(-0.63%)
Feb 16, 2012
5.491
6.070
5.491
5.975
439,496
+0.48(+8.81%)
Feb 15, 2012
5.520
5.747
5.358
5.491
464,639
-0.02(-0.34%)
Feb 14, 2012
5.074
5.548
4.998
5.510
896,886
+0.43(+8.40%)
Feb 13, 2012
5.169
5.169
5.064
5.083
97,773
+0.00(+0.00%)
Feb 10, 2012
5.055
5.121
5.026
5.083
137,264
-0.10(-2.01%)
Feb 09, 2012
5.131
5.216
5.131
5.188
240,882
+0.07(+1.30%)
Feb 08, 2012
5.131
5.197
4.989
5.121
145,112
-0.02(-0.37%)
Feb 07, 2012
5.112
5.216
5.083
5.140
197,386
+0.02(+0.37%)
Feb 06, 2012
5.112
5.169
5.007
5.121
104,291
-0.04(-0.74%)
Feb 03, 2012
4.989
5.197
4.941
5.159
140,065
+0.21(+4.21%)
Feb 02, 2012
5.197
5.396
4.903
4.951
687,279
-0.25(-4.74%)
Feb 01, 2012
4.884
5.216
4.875
5.197
273,415
+0.37(+7.66%)
Jan 31, 2012
4.713
4.865
4.656
4.827
134,102
+0.12(+2.62%)
Jan 30, 2012
4.732
4.742
4.571
4.704
145,673
-0.09(-1.78%)
Jan 27, 2012
4.827
4.922
4.742
4.789
170,655
-0.09(-1.75%)
Jan 26, 2012
4.751
4.932
4.742
4.875
191,428
+0.13(+2.80%)
Jan 25, 2012
4.799
4.837
4.742
4.742
113,612
-0.09(-1.77%)
Jan 24, 2012
4.751
4.875
4.666
4.827
125,509
+0.03(+0.59%)
Jan 23, 2012
4.543
4.894
4.515
4.799
504,137
+0.22(+4.76%)
Jan 20, 2012
4.524
4.676
4.505
4.581
116,992
+0.01(+0.21%)
Jan 19, 2012
4.562
4.676
4.562
4.571
74,957
-0.07(-1.43%)
Jan 18, 2012
4.751
4.751
4.600
4.638
202,560
-0.11(-2.40%)
Jan 17, 2012
4.685
4.751
4.514
4.751
221,621
+0.13(+2.87%)
Jan 13, 2012
4.647
4.751
4.457
4.619
304,383
-0.09(-1.81%)
Jan 12, 2012
4.723
4.922
4.666
4.704
303,070
+0.03(+0.61%)
Jan 11, 2012
4.732
4.796
4.676
4.676
284,549
-0.11(-2.38%)
Jan 10, 2012
4.695
4.970
4.647
4.789
451,348
+0.19(+4.12%)
Jan 09, 2012
4.486
4.638
4.401
4.600
120,394
+0.14(+3.19%)
Jan 06, 2012
4.287
4.571
4.173
4.457
269,724
+0.18(+4.21%)
Jan 05, 2012
4.097
4.287
3.974
4.277
272,637
+0.11(+2.73%)
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
.