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 (%)
Apr 29, 2011
7.887
8.217
7.887
8.151
409,276
+0.23(+2.86%)
Apr 28, 2011
8.057
8.112
7.896
7.924
656,895
-0.12(-1.52%)
Apr 27, 2011
8.283
8.292
8.028
8.047
678,170
-0.19(-2.29%)
Apr 26, 2011
8.340
8.424
8.207
8.236
518,156
-0.10(-1.24%)
Apr 25, 2011
8.415
8.434
8.302
8.340
355,176
-0.10(-1.23%)
Apr 21, 2011
8.632
8.660
8.368
8.443
445,098
-0.13(-1.54%)
Apr 20, 2011
8.849
8.868
8.538
8.575
644,761
-0.11(-1.30%)
Apr 19, 2011
8.585
8.774
8.509
8.689
761,298
+0.27(+3.25%)
Apr 18, 2011
8.575
8.906
8.311
8.415
1,628,921
-0.23(-2.62%)
Apr 15, 2011
7.660
8.849
7.613
8.641
4,170,728
+0.93(+12.12%)
Apr 14, 2011
7.915
7.953
7.674
7.707
328,734
-0.25(-3.20%)
Apr 13, 2011
7.972
8.075
7.877
7.962
360,997
+0.03(+0.36%)
Apr 12, 2011
7.858
8.047
7.613
7.934
708,912
+0.06(+0.72%)
Apr 11, 2011
8.349
8.377
7.868
7.877
592,582
-0.45(-5.44%)
Apr 08, 2011
8.349
8.406
8.255
8.330
328,198
+0.04(+0.46%)
Apr 07, 2011
8.340
8.443
8.255
8.292
353,280
+0.01(+0.11%)
Apr 06, 2011
8.481
8.490
8.189
8.283
547,169
-0.12(-1.46%)
Apr 05, 2011
7.972
8.585
7.953
8.406
1,216,189
+0.45(+5.69%)
Apr 04, 2011
7.717
8.085
7.689
7.953
855,729
+0.23(+2.93%)
Apr 01, 2011
7.726
7.943
7.660
7.726
595,573
+0.03(+0.37%)
Mar 31, 2011
7.660
7.745
7.528
7.698
697,102
+0.06(+0.74%)
Mar 30, 2011
7.585
7.811
7.575
7.641
917,300
+0.07(+0.87%)
Mar 29, 2011
7.792
7.792
7.557
7.575
500,754
-0.19(-2.43%)
Mar 28, 2011
7.349
7.821
7.311
7.764
858,175
+0.43(+5.92%)
Mar 25, 2011
7.321
7.472
7.311
7.330
464,002
-0.04(-0.51%)
Mar 24, 2011
7.500
7.519
7.321
7.368
656,026
-0.08(-1.14%)
Mar 23, 2011
7.575
7.623
7.358
7.453
558,218
-0.15(-1.99%)
Mar 22, 2011
7.707
7.755
7.547
7.604
401,072
-0.11(-1.47%)
Mar 21, 2011
7.574
7.792
7.538
7.717
1,362,808
-0.13(-1.68%)
Mar 18, 2011
7.075
8.066
7.000
7.849
4,008,292
+0.91(+13.04%)
Mar 17, 2011
7.094
7.264
6.934
6.943
632,471
+0.04(+0.55%)
Mar 16, 2011
7.113
7.207
6.877
6.906
604,825
-0.21(-2.92%)
Mar 15, 2011
7.151
7.406
7.094
7.113
526,857
-0.29(-3.95%)
Mar 14, 2011
7.349
7.443
7.255
7.406
390,694
-0.01(-0.13%)
Mar 11, 2011
7.264
7.462
7.179
7.415
348,749
+0.14(+1.94%)
Mar 10, 2011
7.264
7.330
7.142
7.274
613,752
-0.05(-0.64%)
Mar 09, 2011
7.311
7.368
7.151
7.321
534,505
-0.04(-0.51%)
Mar 08, 2011
7.528
7.574
7.264
7.358
590,098
-0.17(-2.25%)
Mar 07, 2011
7.782
7.839
7.528
7.528
546,220
-0.14(-1.84%)
Mar 04, 2011
7.914
7.980
7.547
7.669
1,178,145
-0.31(-3.90%)
Mar 03, 2011
8.197
8.546
7.961
7.980
936,271
-0.19(-2.31%)
Mar 02, 2011
7.896
8.225
7.896
8.169
566,854
+0.03(+0.35%)
Mar 01, 2011
8.244
8.329
8.084
8.141
571,723
-0.08(-1.03%)
Feb 28, 2011
8.244
8.376
8.197
8.225
368,082
+0.03(+0.34%)
Feb 25, 2011
8.065
8.254
7.801
8.197
575,823
+0.23(+2.84%)
Feb 24, 2011
8.159
8.178
7.961
7.971
390,360
-0.16(-1.97%)
Feb 23, 2011
8.159
8.272
8.009
8.131
539,638
+0.08(+1.05%)
Feb 22, 2011
8.442
8.442
8.009
8.046
764,750
-0.37(-4.37%)
Feb 18, 2011
8.583
8.583
8.385
8.414
819,730
-0.18(-2.08%)
Feb 17, 2011
8.857
8.932
8.574
8.593
756,915
-0.26(-2.98%)
Feb 16, 2011
8.753
8.941
8.659
8.857
773,346
+0.21(+2.40%)
Feb 15, 2011
8.583
8.744
8.574
8.649
418,245
+0.07(+0.77%)
Feb 14, 2011
8.480
8.621
8.367
8.583
699,506
+0.14(+1.67%)
Feb 11, 2011
8.357
8.489
8.244
8.442
656,899
+0.09(+1.13%)
Feb 10, 2011
8.338
8.385
8.244
8.348
561,190
-0.08(-1.01%)
Feb 09, 2011
8.583
8.621
8.385
8.433
621,546
-0.15(-1.76%)
Feb 08, 2011
8.272
8.630
8.272
8.583
1,547,941
+0.28(+3.41%)
Feb 07, 2011
8.367
8.461
8.282
8.301
1,021,063
-0.03(-0.34%)
Feb 04, 2011
8.282
8.367
8.197
8.329
1,586,444
+0.15(+1.84%)
Feb 03, 2011
8.951
8.951
8.131
8.178
6,983,006
-2.09(-20.37%)
Feb 02, 2011
10.51
10.69
10.21
10.27
920,800
-0.18(-1.71%)
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
.