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 30, 2013
5.871
6.005
5.632
5.642
282,188
-0.27(-4.53%)
Apr 29, 2013
6.015
6.101
5.776
5.910
191,906
-0.10(-1.59%)
Apr 26, 2013
5.948
6.024
5.881
6.005
75,018
+0.09(+1.45%)
Apr 25, 2013
5.986
6.111
5.881
5.919
69,252
-0.02(-0.32%)
Apr 24, 2013
5.881
5.977
5.785
5.938
56,116
+0.05(+0.81%)
Apr 23, 2013
5.680
5.891
5.642
5.891
113,612
+0.24(+4.23%)
Apr 22, 2013
5.613
5.699
5.489
5.652
66,133
+0.00(+0.00%)
Apr 19, 2013
5.699
5.699
5.556
5.652
82,466
+0.00(+0.00%)
Apr 18, 2013
5.604
5.718
5.508
5.652
59,016
+0.11(+1.90%)
Apr 17, 2013
5.623
5.680
5.508
5.546
140,799
-0.12(-2.19%)
Apr 16, 2013
5.565
5.718
5.565
5.671
74,174
+0.11(+1.89%)
Apr 15, 2013
5.891
5.891
5.546
5.565
237,285
-0.37(-6.28%)
Apr 12, 2013
6.034
6.072
5.833
5.938
76,557
-0.11(-1.74%)
Apr 11, 2013
6.111
6.111
6.005
6.044
51,996
-0.04(-0.63%)
Apr 10, 2013
6.034
6.130
6.034
6.082
49,106
+0.10(+1.60%)
Apr 09, 2013
5.843
6.087
5.776
5.986
110,805
+0.18(+3.13%)
Apr 08, 2013
5.938
5.967
5.738
5.805
68,585
-0.13(-2.25%)
Apr 05, 2013
5.680
5.967
5.594
5.938
303,262
+0.15(+2.64%)
Apr 04, 2013
5.852
5.919
5.757
5.785
134,289
-0.08(-1.31%)
Apr 03, 2013
6.120
6.120
5.785
5.862
297,726
-0.27(-4.37%)
Apr 02, 2013
6.321
6.407
6.082
6.130
262,156
-0.12(-1.99%)
Apr 01, 2013
6.426
6.426
6.206
6.254
129,454
-0.16(-2.53%)
Mar 28, 2013
6.493
6.493
6.330
6.417
159,712
-0.03(-0.45%)
Mar 27, 2013
6.321
6.445
6.244
6.445
244,185
+0.12(+1.97%)
Mar 26, 2013
6.503
6.522
6.239
6.321
127,190
-0.16(-2.51%)
Mar 25, 2013
6.474
6.550
6.445
6.483
182,500
+0.06(+0.89%)
Mar 22, 2013
6.436
6.550
6.388
6.426
79,827
+0.03(+0.45%)
Mar 21, 2013
6.206
6.493
6.197
6.397
174,674
+0.13(+2.14%)
Mar 20, 2013
6.378
6.407
6.063
6.264
327,869
-0.06(-0.91%)
Mar 19, 2013
6.330
6.369
6.279
6.321
120,204
+0.02(+0.30%)
Mar 18, 2013
6.359
6.445
6.235
6.302
154,334
-0.19(-2.95%)
Mar 15, 2013
6.235
6.503
6.235
6.493
189,272
+0.22(+3.51%)
Mar 14, 2013
6.340
6.359
6.177
6.273
192,036
-0.07(-1.06%)
Mar 13, 2013
6.474
6.503
6.264
6.340
190,176
-0.15(-2.36%)
Mar 12, 2013
6.531
6.608
6.417
6.493
192,044
-0.02(-0.29%)
Mar 11, 2013
6.570
6.694
6.436
6.512
336,454
-0.12(-1.87%)
Mar 08, 2013
6.465
6.799
6.340
6.636
613,226
+0.25(+3.89%)
Mar 07, 2013
6.331
6.445
6.216
6.388
266,194
+0.11(+1.67%)
Mar 06, 2013
6.235
6.379
6.159
6.283
249,637
+0.04(+0.61%)
Mar 05, 2013
6.121
6.274
6.121
6.245
293,255
+0.15(+2.51%)
Mar 04, 2013
5.958
6.121
5.949
6.092
408,314
+0.12(+2.08%)
Mar 01, 2013
6.140
6.169
5.787
5.968
547,306
-0.25(-3.99%)
Feb 28, 2013
5.939
6.245
5.825
6.216
1,027,552
-0.46(-6.87%)
Feb 27, 2013
6.694
6.894
6.598
6.675
228,854
-0.06(-0.85%)
Feb 26, 2013
6.770
6.789
6.656
6.732
160,554
-0.08(-1.12%)
Feb 22, 2013
7.009
7.085
6.694
6.808
286,119
-0.21(-2.99%)
Feb 21, 2013
7.047
7.066
6.866
7.018
290,818
-0.05(-0.68%)
Feb 20, 2013
7.362
7.524
7.009
7.066
687,070
-0.25(-3.39%)
Feb 19, 2013
7.085
7.372
6.971
7.314
431,525
+0.25(+3.51%)
Feb 15, 2013
6.894
7.162
6.818
7.066
519,485
+0.17(+2.49%)
Feb 14, 2013
6.455
6.971
6.455
6.894
398,773
+0.44(+6.80%)
Feb 13, 2013
6.216
6.522
6.178
6.455
218,399
+0.25(+4.00%)
Feb 12, 2013
6.064
6.216
6.064
6.207
572,101
+0.15(+2.52%)
Feb 11, 2013
6.121
6.121
5.997
6.054
187,923
-0.07(-1.09%)
Feb 08, 2013
6.111
6.245
6.064
6.121
331,083
+0.01(+0.16%)
Feb 07, 2013
6.140
6.245
5.949
6.111
169,544
-0.02(-0.31%)
Feb 06, 2013
6.092
6.149
6.035
6.130
146,410
+0.14(+2.39%)
Feb 04, 2013
6.398
6.398
5.939
5.987
391,402
-0.47(-7.25%)
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
.