| AEGEAN MARINE PETROLEUM NETWORK, Inc. Add to My Watchlist | (NYSE: ANW) |
| AEGEAN MARINE | 29.74 | -0.02 (-0.07%) | 323,342 |
| Historical Data for ANW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 29.99 | 30.43 | 29.45 | 323,342 | 29.74 | -0.02 -0.07% |
| 02/08/10 | 28.42 | 30.35 | 28.09 | 649,788 | 29.76 | +1.61 +5.72% |
| 02/05/10 | 29.51 | 29.90 | 27.62 | 993,673 | 28.15 | -1.56 -5.25% |
| 02/04/10 | 31.38 | 31.38 | 29.67 | 455,289 | 29.71 | -1.79 -5.68% |
| 02/03/10 | 31.94 | 32.60 | 31.25 | 185,950 | 31.50 | -0.88 -2.72% |
| 02/02/10 | 32.25 | 32.50 | 31.92 | 135,693 | 32.38 | +0.53 +1.66% |
| 02/01/10 | 31.37 | 32.32 | 31.23 | 275,218 | 31.85 | +0.74 +2.38% |
| 01/29/10 | 32.99 | 32.99 | 30.58 | 590,614 | 31.11 | -2.23 -6.69% |
| 01/28/10 | 33.93 | 34.08 | 33.28 | 769,805 | 33.34 | -0.07 -0.21% |
| 01/27/10 | 33.17 | 33.57 | 32.60 | 261,092 | 33.41 | +0.24 +0.72% |
| 01/26/10 | 33.83 | 33.98 | 32.94 | 402,565 | 33.17 | -0.66 -1.95% |
| 01/25/10 | 34.24 | 34.49 | 33.23 | 537,307 | 33.83 | +0.08 +0.24% |
| 01/22/10 | 32.97 | 34.90 | 32.77 | 3,321,939 | 33.75 | +0.57 +1.72% |
| 01/21/10 | 32.42 | 33.58 | 32.01 | 612,503 | 33.18 | +0.46 +1.41% |
| 01/20/10 | 31.35 | 33.18 | 31.09 | 501,396 | 32.72 | +0.27 +0.83% |
| 01/19/10 | 32.30 | 32.77 | 32.23 | 243,428 | 32.45 | +0.48 +1.51% |
| 01/18/10 | 31.97 | 31.97 | 31.97 | 0 | 31.97 | 0.00 0.00% |
| 01/15/10 | 31.42 | 31.99 | 31.15 | 205,882 | 31.97 | +0.27 +0.85% |
| 01/14/10 | 32.01 | 32.50 | 31.59 | 259,336 | 31.70 | -0.19 -0.60% |
| 01/13/10 | 32.84 | 32.94 | 31.87 | 280,576 | 31.89 | -0.57 -1.76% |
| 01/12/10 | 32.35 | 32.76 | 31.97 | 428,178 | 32.46 | -0.44 -1.34% |
| 01/11/10 | 34.06 | 34.56 | 32.53 | 286,422 | 32.90 | -1.03 -3.04% |
| 01/08/10 | 33.58 | 35.05 | 33.28 | 280,732 | 33.93 | +0.03 +0.09% |
| 01/07/10 | 33.41 | 34.34 | 32.83 | 412,006 | 33.90 | +0.75 +2.26% |
| 01/06/10 | 32.37 | 33.85 | 32.14 | 579,070 | 33.15 | +0.68 +2.09% |
| 01/05/10 | 30.89 | 33.50 | 30.50 | 1,411,823 | 32.47 | +3.94 +13.81% |
| 01/04/10 | 27.70 | 28.93 | 27.70 | 182,631 | 28.53 | +1.05 +3.82% |
| 01/01/10 | 27.48 | 27.48 | 27.48 | 0 | 27.48 | 0.00 0.00% |
| 12/31/09 | 27.84 | 28.36 | 27.39 | 90,852 | 27.48 | -0.39 -1.40% |
| 12/30/09 | 27.23 | 27.90 | 27.23 | 94,441 | 27.87 | +0.37 +1.35% |
| 12/29/09 | 27.75 | 27.75 | 27.25 | 80,582 | 27.50 | -0.09 -0.33% |
| 12/28/09 | 27.11 | 27.82 | 27.11 | 94,749 | 27.59 | +0.47 +1.73% |
| 12/25/09 | 26.81 | 27.20 | 26.75 | 47,418 | 27.12 | 0.00 0.00% |
| 12/24/09 | 26.81 | 27.20 | 26.75 | 47,418 | 27.12 | +0.60 +2.26% |
| 12/23/09 | 27.40 | 27.54 | 26.11 | 196,196 | 26.52 | -0.79 -2.89% |
| 12/22/09 | 26.36 | 27.34 | 26.33 | 200,627 | 27.31 | +1.15 +4.40% |
| 12/21/09 | 26.22 | 26.30 | 26.02 | 166,893 | 26.16 | -0.04 -0.15% |
| 12/18/09 | 26.41 | 26.67 | 25.96 | 139,974 | 26.20 | -0.02 -0.08% |
| 12/17/09 | 25.94 | 26.31 | 25.83 | 96,639 | 26.22 | +0.07 +0.29% |
| 12/16/09 | 25.81 | 26.17 | 25.69 | 243,174 | 26.14 | +0.27 +1.06% |
| 12/15/09 | 26.63 | 26.76 | 25.77 | 239,063 | 25.87 | -0.70 -2.63% |
| 12/14/09 | 26.60 | 26.62 | 26.41 | 133,223 | 26.57 | +0.74 +2.86% |
| 12/11/09 | 26.43 | 26.43 | 25.37 | 132,145 | 25.83 | -0.12 -0.46% |
| 12/10/09 | 25.86 | 26.11 | 25.62 | 89,659 | 25.95 | +0.10 +0.39% |
| 12/09/09 | 26.00 | 26.22 | 25.66 | 123,569 | 25.85 | +0.04 +0.15% |
| 12/08/09 | 25.64 | 26.02 | 25.50 | 95,210 | 25.81 | -0.24 -0.92% |
| 12/07/09 | 25.92 | 26.36 | 25.80 | 81,220 | 26.05 | +0.05 +0.19% |
| 12/04/09 | 26.00 | 26.77 | 25.71 | 224,455 | 26.00 | +0.04 +0.15% |
| 12/03/09 | 26.59 | 26.68 | 25.96 | 222,852 | 25.96 | -0.43 -1.63% |
| 12/02/09 | 26.95 | 27.40 | 26.24 | 136,500 | 26.39 | -0.43 -1.60% |
| \/ Download Data To Spreadsheet | ||||||
