Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.149 6.455 6.102 6.455 212,927 +0.24(+3.84%)
Jan 30, 2013 6.636 6.675 6.130 6.216 385,695 -0.45(-6.73%)
Jan 29, 2013 6.694 6.748 6.570 6.665 169,342 +0.01(+0.14%)
Jan 28, 2013 6.436 6.751 6.436 6.656 455,824 +0.21(+3.26%)
Jan 25, 2013 6.445 6.455 6.379 6.445 144,991 +0.07(+1.05%)
Jan 24, 2013 6.245 6.445 6.207 6.379 237,807 +0.10(+1.52%)
Jan 23, 2013 6.398 6.398 6.207 6.283 161,720 -0.11(-1.64%)
Jan 22, 2013 6.064 6.445 5.916 6.388 385,020 +0.35(+5.85%)
Jan 18, 2013 5.930 6.035 5.834 6.035 107,236 +0.15(+2.60%)
Jan 17, 2013 5.987 6.035 5.834 5.882 99,788 -0.11(-1.75%)
Jan 16, 2013 5.939 6.016 5.901 5.987 64,127 +0.05(+0.80%)
Jan 15, 2013 5.997 6.016 5.806 5.939 102,648 -0.08(-1.27%)
Jan 14, 2013 6.083 6.212 5.978 6.016 191,676 -0.01(-0.16%)
Jan 11, 2013 5.863 6.064 5.806 6.025 219,502 +0.19(+3.27%)
Jan 10, 2013 5.739 5.863 5.672 5.834 179,485 +0.14(+2.52%)
Jan 09, 2013 5.758 5.796 5.662 5.691 146,155 -0.07(-1.16%)
Jan 08, 2013 5.691 5.763 5.596 5.758 420,901 +0.07(+1.17%)
Jan 07, 2013 5.701 5.787 5.643 5.691 179,641 -0.09(-1.49%)
Jan 04, 2013 5.662 5.997 5.643 5.777 262,722 +0.15(+2.72%)
Jan 03, 2013 5.538 5.634 5.414 5.624 157,405 +0.15(+2.79%)
Jan 02, 2013 5.366 5.715 5.042 5.471 663,152 +0.43(+8.52%)
Dec 31, 2012 4.946 5.080 4.870 5.042 161,893 +0.06(+1.15%)
Dec 28, 2012 4.946 5.013 4.851 4.985 136,102 +0.00(+0.00%)
Dec 27, 2012 4.918 5.004 4.813 4.985 154,383 +0.00(+0.00%)
Dec 26, 2012 4.851 5.032 4.851 4.985 84,466 +0.13(+2.76%)
Dec 24, 2012 4.822 4.853 4.764 4.851 160,343 +0.00(+0.00%)
Dec 21, 2012 4.870 4.889 4.679 4.851 446,261 -0.19(-3.79%)
Dec 20, 2012 5.061 5.089 4.965 5.042 99,076 +0.01(+0.19%)
Dec 19, 2012 4.985 5.061 4.918 5.032 111,962 +0.11(+2.13%)
Dec 18, 2012 4.879 4.956 4.794 4.927 85,489 +0.09(+1.78%)
Dec 17, 2012 4.765 4.851 4.717 4.841 88,676 +0.08(+1.60%)
Dec 14, 2012 4.708 4.794 4.688 4.765 57,824 +0.06(+1.22%)
Dec 13, 2012 4.698 4.774 4.679 4.708 91,917 -0.01(-0.20%)
Dec 12, 2012 4.832 4.879 4.698 4.717 70,958 -0.11(-2.37%)
Dec 11, 2012 4.736 4.870 4.650 4.832 168,637 +0.08(+1.61%)
Dec 10, 2012 4.765 4.841 4.708 4.755 168,488 -0.05(-0.99%)
Dec 07, 2012 4.832 4.860 4.727 4.803 213,597 +0.02(+0.40%)
Dec 06, 2012 4.755 4.870 4.737 4.784 168,765 +0.02(+0.40%)
Dec 05, 2012 4.679 4.851 4.673 4.765 290,926 +0.10(+2.05%)
Dec 04, 2012 4.574 4.727 4.574 4.669 197,427 +0.37(+8.67%)
Nov 30, 2012 4.335 4.373 4.278 4.297 204,564 -0.03(-0.66%)
Nov 29, 2012 4.364 4.440 4.278 4.326 462,710 -0.05(-1.09%)
Nov 28, 2012 4.364 4.440 4.307 4.373 275,478 +0.00(+0.00%)
Nov 27, 2012 4.564 4.593 4.345 4.373 160,057 -0.21(-4.58%)
Nov 26, 2012 4.669 4.746 4.555 4.583 112,058 -0.11(-2.44%)
Nov 23, 2012 4.689 4.841 4.636 4.698 60,737 +0.05(+1.02%)
Nov 21, 2012 4.507 4.803 4.469 4.650 200,615 +0.14(+3.17%)
Nov 20, 2012 4.622 4.660 4.422 4.507 193,204 -0.13(-2.87%)
Nov 19, 2012 4.679 4.870 4.641 4.641 199,203 -0.03(-0.61%)
Nov 16, 2012 4.669 4.784 4.622 4.669 195,359 -0.07(-1.41%)
Nov 15, 2012 5.356 5.356 4.555 4.736 515,071 -0.44(-8.47%)
Nov 14, 2012 5.175 5.241 4.965 5.175 121,039 +0.07(+1.31%)
Nov 13, 2012 5.308 5.308 5.098 5.108 90,907 -0.19(-3.60%)
Nov 12, 2012 4.669 5.413 4.669 5.298 231,299 +0.56(+11.87%)
Nov 09, 2012 5.089 5.089 4.679 4.736 252,418 -0.36(-7.10%)
Nov 08, 2012 5.251 5.298 5.079 5.098 74,964 -0.19(-3.60%)
Nov 07, 2012 5.251 5.298 5.127 5.289 121,746 -0.05(-0.89%)
Nov 06, 2012 5.327 5.451 5.232 5.337 69,510 +0.06(+1.08%)
Nov 05, 2012 5.270 5.356 5.089 5.279 62,810 -0.04(-0.72%)
Nov 02, 2012 5.251 5.337 5.127 5.317 64,511 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.