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 (%)
Oct 30, 2015 7.571 7.664 7.338 7.561 60,354 +0.03(+0.39%)
Oct 29, 2015 7.678 7.813 7.513 7.532 48,873 -0.18(-2.39%)
Oct 28, 2015 7.426 7.823 7.426 7.717 39,622 +0.33(+4.46%)
Oct 27, 2015 7.513 7.525 7.261 7.387 84,803 -0.15(-1.93%)
Oct 26, 2015 8.056 8.056 7.523 7.532 76,767 -0.51(-6.39%)
Oct 23, 2015 7.949 8.114 7.881 8.046 94,086 +0.13(+1.59%)
Oct 22, 2015 7.852 8.104 7.833 7.920 106,488 +0.11(+1.36%)
Oct 21, 2015 7.891 7.891 7.620 7.813 121,210 -0.06(-0.74%)
Oct 20, 2015 7.833 8.065 7.794 7.872 179,137 +0.01(+0.12%)
Oct 19, 2015 7.910 8.056 7.813 7.862 305,915 -0.13(-1.58%)
Oct 16, 2015 7.668 8.036 7.668 7.988 194,060 +0.34(+4.44%)
Oct 15, 2015 7.455 7.697 7.387 7.649 92,594 +0.19(+2.60%)
Oct 14, 2015 7.513 7.629 7.368 7.455 111,543 -0.06(-0.77%)
Oct 13, 2015 7.590 7.862 7.513 7.513 83,616 -0.15(-1.90%)
Oct 12, 2015 7.881 7.881 7.532 7.658 117,064 -0.18(-2.35%)
Oct 09, 2015 7.930 8.036 7.707 7.843 182,144 -0.04(-0.49%)
Oct 08, 2015 7.435 7.949 7.377 7.881 439,738 +0.48(+6.41%)
Oct 07, 2015 7.319 7.552 7.242 7.406 180,742 +0.17(+2.41%)
Oct 06, 2015 7.125 7.426 7.125 7.232 100,863 +0.14(+1.91%)
Oct 05, 2015 6.893 7.164 6.883 7.096 155,163 +0.29(+4.27%)
Oct 02, 2015 6.456 6.834 6.398 6.805 116,314 +0.28(+4.31%)
Oct 01, 2015 6.631 6.747 6.456 6.524 60,716 -0.01(-0.15%)
Sep 30, 2015 6.418 6.611 6.379 6.534 319,856 +0.19(+3.06%)
Sep 29, 2015 6.379 6.427 6.272 6.340 112,635 -0.01(-0.15%)
Sep 28, 2015 6.359 6.408 6.262 6.350 136,208 -0.10(-1.50%)
Sep 25, 2015 6.679 6.679 6.369 6.447 118,287 -0.21(-3.20%)
Sep 24, 2015 6.611 6.670 6.350 6.660 174,304 +0.01(+0.15%)
Sep 23, 2015 6.359 6.660 6.340 6.650 221,253 +0.30(+4.73%)
Sep 22, 2015 6.388 6.466 6.292 6.350 256,620 -0.12(-1.80%)
Sep 21, 2015 6.679 6.679 6.456 6.466 149,436 -0.16(-2.34%)
Sep 18, 2015 6.670 6.781 6.592 6.621 165,092 -0.05(-0.73%)
Sep 17, 2015 6.815 6.834 6.602 6.670 217,697 -0.15(-2.13%)
Sep 16, 2015 6.786 6.893 6.766 6.815 240,368 +0.09(+1.30%)
Sep 15, 2015 7.067 7.108 6.602 6.728 547,862 -0.35(-4.93%)
Sep 14, 2015 7.203 7.222 7.009 7.077 235,318 -0.13(-1.75%)
Sep 11, 2015 7.154 7.261 7.086 7.203 102,653 +0.05(+0.68%)
Sep 10, 2015 7.348 7.348 7.109 7.154 64,710 -0.19(-2.64%)
Sep 09, 2015 7.329 7.397 7.280 7.348 74,225 +0.05(+0.66%)
Sep 08, 2015 7.271 7.338 7.212 7.300 125,775 +0.13(+1.76%)
Sep 04, 2015 7.174 7.174 7.174 7.174 52,299 -0.07(-0.94%)
Sep 03, 2015 7.232 7.338 7.138 7.242 118,971 -0.02(-0.27%)
Sep 02, 2015 7.881 7.881 7.193 7.261 238,426 -0.48(-6.14%)
Sep 01, 2015 8.114 8.259 7.726 7.736 164,864 -0.47(-5.67%)
Aug 31, 2015 7.639 8.347 7.600 8.201 297,403 +0.49(+6.42%)
Aug 28, 2015 7.368 7.823 7.340 7.707 143,952 +0.29(+3.92%)
Aug 27, 2015 7.348 7.649 7.212 7.416 379,001 +0.21(+2.96%)
Aug 26, 2015 7.570 7.570 7.106 7.203 289,453 -0.28(-3.75%)
Aug 25, 2015 7.986 8.131 7.483 7.483 276,829 -0.28(-3.61%)
Aug 24, 2015 7.628 7.879 6.913 7.763 346,131 -0.27(-3.37%)
Aug 21, 2015 8.121 8.363 7.937 8.034 426,586 -0.06(-0.72%)
Aug 20, 2015 8.711 8.711 8.083 8.092 304,375 -0.62(-7.10%)
Aug 19, 2015 8.904 8.914 8.431 8.711 1,184,236 -0.20(-2.28%)
Aug 18, 2015 8.846 9.426 8.315 8.914 871,113 -1.96(-18.04%)
Aug 17, 2015 11.16 11.32 10.81 10.88 280,279 -0.33(-2.93%)
Aug 14, 2015 11.23 11.46 11.14 11.21 80,071 +0.08(+0.69%)
Aug 13, 2015 11.11 11.18 10.89 11.13 102,870 +0.04(+0.35%)
Aug 12, 2015 10.86 11.12 10.73 11.09 102,090 +0.19(+1.77%)
Aug 11, 2015 10.88 10.93 10.66 10.90 134,769 -0.04(-0.35%)
Aug 10, 2015 10.88 11.01 10.80 10.93 136,331 +0.09(+0.80%)
Aug 07, 2015 10.86 10.90 10.73 10.85 161,467 -0.02(-0.18%)
Aug 06, 2015 10.98 10.98 10.69 10.87 182,639 -0.06(-0.53%)
Aug 05, 2015 11.01 11.07 10.82 10.92 192,699 +0.01(+0.09%)
Aug 04, 2015 10.79 10.95 10.79 10.92 110,894 +0.18(+1.71%)
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.