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 (%)
Sep 30, 2011
4.260
4.316
4.080
4.269
253,117
-0.08(-1.74%)
Sep 29, 2011
4.269
4.364
4.108
4.345
253,516
+0.19(+4.56%)
Sep 28, 2011
4.326
4.354
4.118
4.156
259,979
-0.18(-4.15%)
Sep 27, 2011
4.430
4.723
4.269
4.335
502,528
-0.02(-0.43%)
Sep 26, 2011
4.212
4.364
4.033
4.354
378,521
+0.19(+4.55%)
Sep 23, 2011
4.193
4.440
4.108
4.165
738,083
+0.00(+0.00%)
Sep 22, 2011
4.648
4.648
4.089
4.165
898,802
-0.62(-13.04%)
Sep 21, 2011
5.197
5.230
4.761
4.790
399,853
-0.43(-8.17%)
Sep 20, 2011
5.367
5.452
5.112
5.216
307,399
-0.16(-2.99%)
Sep 19, 2011
5.225
5.415
5.102
5.377
268,378
+0.03(+0.53%)
Sep 16, 2011
5.632
5.651
5.301
5.348
223,159
-0.27(-4.88%)
Sep 15, 2011
5.519
5.727
5.415
5.623
326,427
+0.16(+2.95%)
Sep 14, 2011
5.149
5.916
5.149
5.462
1,152,179
+0.36(+7.05%)
Sep 13, 2011
4.922
5.168
4.875
5.102
383,648
+0.19(+3.85%)
Sep 12, 2011
4.989
5.159
4.752
4.913
360,443
-0.18(-3.53%)
Sep 09, 2011
5.121
5.262
5.008
5.093
166,082
-0.11(-2.18%)
Sep 08, 2011
5.282
5.415
5.197
5.206
199,857
-0.11(-2.14%)
Sep 07, 2011
5.112
5.433
5.008
5.320
549,503
+0.32(+6.44%)
Sep 06, 2011
4.989
5.093
4.818
4.998
523,786
-0.13(-2.58%)
Sep 02, 2011
5.453
5.509
5.102
5.131
550,469
-0.49(-8.75%)
Sep 01, 2011
5.301
5.946
5.296
5.623
900,219
+0.35(+6.64%)
Aug 31, 2011
5.386
5.774
5.206
5.273
868,613
-0.06(-1.07%)
Aug 30, 2011
5.273
5.443
5.159
5.329
418,001
+0.00(+0.00%)
Aug 29, 2011
4.695
5.415
4.610
5.329
580,071
+0.74(+16.08%)
Aug 26, 2011
4.468
4.686
4.345
4.591
404,935
+0.09(+2.11%)
Aug 25, 2011
4.496
4.638
4.477
4.496
335,293
+0.03(+0.64%)
Aug 24, 2011
4.279
4.477
4.279
4.468
575,751
+0.19(+4.42%)
Aug 23, 2011
4.080
4.449
4.080
4.279
586,231
+0.08(+1.80%)
Aug 22, 2011
4.335
4.354
4.127
4.203
351,591
-0.02(-0.45%)
Aug 19, 2011
4.250
4.420
4.052
4.222
560,414
-0.10(-2.40%)
Aug 18, 2011
4.411
4.524
4.316
4.326
596,482
-0.25(-5.37%)
Aug 17, 2011
4.647
4.722
4.534
4.571
519,255
-0.09(-1.83%)
Aug 16, 2011
4.694
4.751
4.571
4.656
301,827
-0.08(-1.79%)
Aug 15, 2011
4.647
4.855
4.647
4.741
532,796
+0.12(+2.66%)
Aug 12, 2011
4.297
4.683
4.250
4.619
673,498
+0.39(+9.15%)
Aug 11, 2011
3.957
4.279
3.674
4.231
1,351,613
+0.17(+4.19%)
Aug 10, 2011
3.986
4.241
3.844
4.061
894,427
+0.08(+1.90%)
Aug 09, 2011
4.146
4.146
3.674
3.986
1,017,266
+0.20(+5.24%)
Aug 08, 2011
4.146
4.203
3.787
3.787
820,400
-0.55(-12.64%)
Aug 05, 2011
4.704
4.732
4.250
4.335
946,660
-0.32(-6.90%)
Aug 04, 2011
4.959
4.959
4.647
4.656
917,985
-0.41(-8.02%)
Aug 03, 2011
4.911
5.100
4.571
5.062
1,377,990
+0.26(+5.51%)
Aug 02, 2011
5.138
5.261
4.760
4.798
899,787
-0.38(-7.30%)
Aug 01, 2011
5.147
5.289
5.062
5.176
784,408
+0.08(+1.67%)
Jul 29, 2011
5.138
5.185
5.025
5.091
452,912
-0.05(-0.92%)
Jul 28, 2011
5.185
5.336
5.100
5.138
426,433
-0.03(-0.55%)
Jul 27, 2011
5.412
5.420
5.147
5.166
587,458
-0.26(-4.87%)
Jul 26, 2011
5.516
5.572
5.402
5.431
537,905
-0.08(-1.54%)
Jul 25, 2011
5.119
5.582
5.119
5.516
1,234,852
+0.29(+5.61%)
Jul 22, 2011
5.147
5.308
5.147
5.223
2,857,334
-0.11(-2.12%)
Jul 21, 2011
5.506
5.780
5.317
5.336
1,623,413
-0.04(-0.70%)
Jul 20, 2011
5.941
5.950
5.327
5.374
1,742,622
-0.59(-9.83%)
Jul 19, 2011
6.167
6.186
5.960
5.960
511,820
-0.17(-2.77%)
Jul 18, 2011
6.290
6.328
6.082
6.130
746,769
-0.20(-3.13%)
Jul 15, 2011
6.243
6.356
6.243
6.328
605,215
+0.11(+1.82%)
Jul 14, 2011
6.337
6.413
6.149
6.215
461,839
-0.13(-2.08%)
Jul 13, 2011
6.441
6.507
6.309
6.347
377,641
-0.06(-0.88%)
Jul 12, 2011
6.366
6.507
6.356
6.404
363,803
-0.02(-0.29%)
Jul 11, 2011
6.470
6.526
6.375
6.422
347,498
-0.18(-2.72%)
Jul 08, 2011
6.668
6.734
6.592
6.602
432,487
-0.22(-3.19%)
Jul 07, 2011
6.734
6.876
6.687
6.819
286,106
+0.16(+2.41%)
Jul 06, 2011
6.753
6.753
6.583
6.659
244,928
-0.11(-1.67%)
Jul 05, 2011
6.847
6.876
6.734
6.772
241,670
-0.05(-0.69%)
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
.