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 (%)
Feb 28, 2018
2.589
2.589
2.241
2.290
1,413,771
-0.20(-8.00%)
Feb 27, 2018
2.490
2.589
2.440
2.490
552,333
-0.05(-1.96%)
Feb 26, 2018
2.440
2.589
2.440
2.539
639,439
+0.05(+2.00%)
Feb 23, 2018
2.440
2.589
2.390
2.490
1,356,725
-0.05(-1.96%)
Feb 22, 2018
2.739
2.390
2.539
2,244,023
-0.20(-7.27%)
Feb 21, 2018
3.734
3.734
2.385
2.739
5,414,240
-1.69(-38.20%)
Feb 20, 2018
4.382
4.431
4.332
4.431
175,770
+0.00(+0.00%)
Feb 16, 2018
4.431
4.431
4.431
0
-0.10(-2.20%)
Feb 15, 2018
4.431
4.581
4.431
4.531
73,110
+0.10(+2.25%)
Feb 14, 2018
4.382
4.531
4.382
4.431
41,523
-0.05(-1.11%)
Feb 13, 2018
4.481
4.531
4.382
4.481
97,566
+0.00(+0.00%)
Feb 12, 2018
4.631
4.631
4.476
4.481
129,760
+0.00(+0.00%)
Feb 09, 2018
4.531
4.581
4.183
4.481
426,193
-0.05(-1.10%)
Feb 08, 2018
4.780
4.830
4.481
4.531
184,046
-0.15(-3.19%)
Feb 07, 2018
4.531
4.780
4.531
4.680
328,514
+0.15(+3.30%)
Feb 06, 2018
4.481
4.631
4.431
4.531
265,036
-0.15(-3.19%)
Feb 05, 2018
4.780
4.813
4.780
4.680
198,147
-0.20(-4.08%)
Feb 02, 2018
4.929
5.029
4.780
4.880
308,562
-0.10(-2.00%)
Feb 01, 2018
4.830
5.029
4.780
4.979
461,476
+0.35(+7.53%)
Jan 31, 2018
4.631
4.830
4.531
4.631
266,383
+0.00(+0.00%)
Jan 30, 2018
4.780
4.780
4.730
4.631
218,775
-0.20(-4.12%)
Jan 29, 2018
4.830
4.880
4.631
4.830
144,844
+0.10(+2.11%)
Jan 26, 2018
4.929
4.979
4.730
4.730
264,630
-0.15(-3.06%)
Jan 25, 2018
4.830
4.979
4.780
4.880
244,072
+0.00(+0.00%)
Jan 24, 2018
4.830
4.979
4.780
4.880
359,754
+0.00(+0.00%)
Jan 23, 2018
5.029
5.029
4.805
4.880
151,785
-0.10(-2.00%)
Jan 22, 2018
4.880
5.079
4.830
4.979
330,566
+0.20(+4.17%)
Jan 19, 2018
4.631
4.929
4.631
4.780
304,924
+0.15(+3.23%)
Jan 18, 2018
4.531
4.680
4.481
4.631
127,687
+0.05(+1.09%)
Jan 17, 2018
4.680
4.730
4.531
4.581
248,916
-0.10(-2.13%)
Jan 16, 2018
4.631
4.830
4.556
4.680
249,068
+0.05(+1.08%)
Jan 12, 2018
4.631
4.631
4.631
0
+0.00(+0.00%)
Jan 11, 2018
4.531
4.705
4.506
4.631
318,850
+0.10(+2.20%)
Jan 10, 2018
4.481
4.581
4.481
4.531
259,192
-0.05(-1.09%)
Jan 09, 2018
4.481
4.631
4.481
4.581
152,747
+0.05(+1.10%)
Jan 08, 2018
4.581
4.631
4.431
4.531
264,389
+0.00(+0.00%)
Jan 05, 2018
4.631
4.680
4.431
4.531
272,111
+0.00(+0.00%)
Jan 04, 2018
4.282
4.631
4.282
4.531
277,963
+0.20(+4.60%)
Jan 03, 2018
4.332
4.431
4.282
4.332
227,778
-0.10(-2.25%)
Jan 02, 2018
4.282
4.486
4.222
4.431
252,108
+0.15(+3.49%)
Dec 29, 2017
4.282
4.282
4.282
0
+0.05(+1.18%)
Dec 28, 2017
4.133
4.481
4.123
4.232
627,881
+0.10(+2.41%)
Dec 27, 2017
4.083
4.183
4.083
4.133
365,269
+0.00(+0.00%)
Dec 26, 2017
4.133
4.133
4.033
4.133
303,307
+0.05(+1.22%)
Dec 22, 2017
4.033
4.133
4.033
4.083
162,315
+0.00(+0.00%)
Dec 21, 2017
3.983
4.083
3.934
4.083
212,771
+0.05(+1.23%)
Dec 20, 2017
3.983
4.133
3.958
4.033
466,964
+0.05(+1.25%)
Dec 19, 2017
4.183
4.183
3.983
3.983
344,014
-0.20(-4.76%)
Dec 18, 2017
4.133
4.232
3.983
4.183
553,354
+0.15(+3.70%)
Dec 15, 2017
4.183
4.282
3.983
4.033
512,690
-0.10(-2.41%)
Dec 14, 2017
4.033
4.232
3.983
4.133
250,547
+0.10(+2.47%)
Dec 13, 2017
4.282
4.282
3.934
4.033
433,158
-0.20(-4.71%)
Dec 12, 2017
4.232
4.332
4.183
4.232
155,823
+0.00(+0.00%)
Dec 11, 2017
4.133
4.307
4.133
4.232
245,959
+0.10(+2.41%)
Dec 08, 2017
4.083
4.232
4.083
4.133
263,971
-0.05(-1.19%)
Dec 07, 2017
4.083
4.183
3.983
4.183
463,683
+0.20(+5.00%)
Dec 06, 2017
3.983
4.033
3.884
3.983
192,477
+0.00(+0.00%)
Dec 05, 2017
4.232
4.232
3.983
3.983
169,916
-0.25(-5.88%)
Dec 04, 2017
4.133
4.332
4.133
4.232
184,727
+0.05(+1.19%)
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
.