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 (%)
Oct 31, 2012
5.365
5.365
5.118
5.155
61,087
-0.17(-3.22%)
Oct 26, 2012
5.384
5.327
5.327
5.327
53,413
-0.06(-1.06%)
Oct 25, 2012
5.365
5.403
5.214
5.384
63,976
+0.08(+1.44%)
Oct 24, 2012
5.175
5.384
5.155
5.308
129,051
+0.13(+2.58%)
Oct 23, 2012
5.479
5.491
5.108
5.175
324,327
-0.51(-8.89%)
Oct 19, 2012
5.432
5.680
5.432
5.680
96,802
+0.27(+4.93%)
Oct 18, 2012
5.689
5.775
5.337
5.413
187,545
-0.31(-5.49%)
Oct 17, 2012
5.794
5.851
5.622
5.727
119,247
-0.05(-0.82%)
Oct 16, 2012
5.823
5.851
5.746
5.775
50,484
-0.05(-0.82%)
Oct 15, 2012
5.851
5.870
5.746
5.823
55,356
-0.02(-0.33%)
Oct 12, 2012
5.889
6.061
5.784
5.842
93,852
-0.06(-0.97%)
Oct 11, 2012
5.899
5.975
5.880
5.899
62,166
-0.02(-0.32%)
Oct 10, 2012
5.908
5.946
5.775
5.918
109,451
+0.02(+0.32%)
Oct 09, 2012
6.032
6.061
5.899
5.899
50,121
-0.11(-1.90%)
Oct 08, 2012
5.908
6.032
5.908
6.013
51,670
+0.08(+1.28%)
Oct 05, 2012
5.746
6.051
5.737
5.937
190,282
+0.23(+4.01%)
Oct 04, 2012
5.765
5.813
5.699
5.708
79,032
-0.05(-0.83%)
Oct 03, 2012
5.813
5.842
5.718
5.756
141,186
+0.00(+0.00%)
Oct 02, 2012
5.861
5.985
5.746
5.756
129,174
-0.07(-1.15%)
Oct 01, 2012
5.784
5.927
5.784
5.823
96,530
+0.04(+0.66%)
Sep 28, 2012
5.784
5.859
5.727
5.784
143,474
-0.05(-0.82%)
Sep 27, 2012
5.832
5.918
5.737
5.832
194,544
+0.07(+1.16%)
Sep 26, 2012
5.813
5.851
5.699
5.765
217,835
-0.07(-1.14%)
Sep 25, 2012
6.137
6.232
5.823
5.832
274,883
-0.30(-4.82%)
Sep 24, 2012
6.156
6.270
6.023
6.127
151,122
-0.08(-1.23%)
Sep 21, 2012
6.518
6.528
6.175
6.204
268,661
-0.30(-4.55%)
Sep 20, 2012
6.613
6.613
6.413
6.499
123,076
-0.13(-2.01%)
Sep 19, 2012
6.613
6.680
6.566
6.633
62,427
+0.02(+0.29%)
Sep 18, 2012
6.766
6.795
6.575
6.613
109,651
-0.17(-2.53%)
Sep 17, 2012
6.909
6.995
6.747
6.785
84,576
-0.18(-2.60%)
Sep 14, 2012
6.756
7.033
6.680
6.966
299,785
+0.23(+3.39%)
Sep 13, 2012
6.604
6.766
6.442
6.737
186,383
+0.16(+2.46%)
Sep 12, 2012
6.728
6.804
6.537
6.575
221,797
-0.17(-2.54%)
Sep 11, 2012
6.575
6.772
6.528
6.747
136,291
+0.23(+3.51%)
Sep 10, 2012
6.528
6.632
6.471
6.518
94,457
-0.05(-0.73%)
Sep 07, 2012
6.785
6.804
6.556
6.566
185,354
-0.17(-2.55%)
Sep 06, 2012
6.699
6.804
6.661
6.737
129,383
+0.13(+2.02%)
Sep 05, 2012
6.623
6.775
6.556
6.604
139,303
-0.04(-0.57%)
Sep 04, 2012
6.518
6.652
6.436
6.642
154,102
+0.16(+2.50%)
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%)
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
.