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 (%)
Dec 30, 2016 9.956 9.956 9.956 0 +0.05(+0.50%)
Dec 29, 2016 10.10 10.20 9.857 9.907 212,862 -0.20(-1.94%)
Dec 28, 2016 10.15 10.45 10.05 10.10 295,316 -0.05(-0.48%)
Dec 27, 2016 9.808 10.35 9.808 10.15 329,187 +0.25(+2.48%)
Dec 23, 2016 9.907 9.907 9.907 0 -0.10(-0.98%)
Dec 22, 2016 9.907 10.15 9.808 10.00 463,950 +0.05(+0.49%)
Dec 21, 2016 9.857 10.10 9.808 9.956 452,117 +0.10(+1.00%)
Dec 20, 2016 9.956 10.05 9.857 9.857 394,187 -0.10(-0.99%)
Dec 19, 2016 9.956 10.20 9.857 9.956 407,307 +0.00(+0.00%)
Dec 16, 2016 10.30 10.37 9.857 9.956 647,742 -0.34(-3.33%)
Dec 15, 2016 10.35 10.35 9.857 10.30 1,553,736 +0.05(+0.48%)
Dec 14, 2016 10.69 10.69 10.05 10.25 3,132,844 -1.72(-14.34%)
Dec 13, 2016 12.36 12.43 11.67 11.97 316,944 -0.25(-2.01%)
Dec 12, 2016 11.77 12.85 11.72 12.21 812,493 +0.74(+6.41%)
Dec 09, 2016 11.38 11.62 11.13 11.48 286,511 +0.20(+1.74%)
Dec 08, 2016 11.48 11.52 11.18 11.28 363,867 -0.10(-0.86%)
Dec 07, 2016 11.43 11.67 11.28 11.38 200,589 -0.20(-1.69%)
Dec 06, 2016 11.52 11.74 11.33 11.57 328,143 +0.10(+0.85%)
Dec 05, 2016 11.03 11.84 10.99 11.48 495,552 +0.59(+5.41%)
Dec 02, 2016 11.38 11.43 10.74 10.89 340,136 -0.49(-4.31%)
Dec 01, 2016 11.13 11.82 10.94 11.38 728,375 +0.34(+3.11%)
Nov 30, 2016 10.79 11.08 10.64 11.03 392,644 +0.49(+4.65%)
Nov 29, 2016 10.40 10.59 10.05 10.54 245,287 +0.10(+0.94%)
Nov 28, 2016 10.64 10.96 10.35 10.45 371,260 -0.13(-1.21%)
Nov 25, 2016 10.72 10.72 10.48 10.57 112,966 -0.15(-1.37%)
Nov 23, 2016 10.72 10.72 10.72 0 +0.24(+2.34%)
Nov 22, 2016 10.72 10.82 10.23 10.48 332,222 -0.20(-1.83%)
Nov 21, 2016 10.67 10.82 10.50 10.67 466,021 +0.20(+1.87%)
Nov 18, 2016 10.67 10.92 10.13 10.48 690,955 -0.15(-1.38%)
Nov 17, 2016 10.08 10.67 9.546 10.62 1,339,835 +1.71(+19.23%)
Nov 16, 2016 8.518 9.497 8.518 8.909 732,952 +0.34(+4.00%)
Nov 15, 2016 8.371 8.958 8.371 8.566 375,893 +0.20(+2.34%)
Nov 14, 2016 8.371 8.664 8.273 8.371 235,766 +0.05(+0.59%)
Nov 11, 2016 8.371 8.566 8.273 8.322 160,157 -0.15(-1.73%)
Nov 10, 2016 8.126 8.542 8.126 8.469 216,628 +0.39(+4.85%)
Nov 09, 2016 7.881 8.322 7.842 8.077 408,376 +0.10(+1.23%)
Nov 08, 2016 7.979 8.126 7.930 7.979 172,728 -0.10(-1.21%)
Nov 07, 2016 8.077 8.273 7.979 8.077 114,364 +0.00(+0.00%)
Nov 04, 2016 8.028 8.175 7.979 8.077 224,338 +0.05(+0.61%)
Nov 03, 2016 8.077 8.224 7.979 8.028 290,815 -0.15(-1.80%)
Nov 02, 2016 8.273 8.371 8.126 8.175 204,418 -0.20(-2.34%)
Nov 01, 2016 8.469 8.615 8.224 8.371 136,990 -0.05(-0.58%)
Oct 31, 2016 8.664 8.811 8.346 8.420 440,406 -0.32(-3.70%)
Oct 28, 2016 9.036 9.262 8.645 8.743 380,108 -0.28(-3.15%)
Oct 27, 2016 8.968 9.066 8.890 9.027 161,263 +0.11(+1.21%)
Oct 26, 2016 8.811 9.056 8.792 8.919 236,826 +0.04(+0.44%)
Oct 25, 2016 8.948 9.061 8.792 8.880 404,656 -0.12(-1.31%)
Oct 24, 2016 9.036 9.213 8.902 8.997 248,781 -0.04(-0.43%)
Oct 21, 2016 9.056 9.242 9.017 9.036 147,304 -0.11(-1.18%)
Oct 20, 2016 9.164 9.301 9.115 9.144 106,167 -0.04(-0.43%)
Oct 19, 2016 9.428 9.428 9.154 9.183 99,829 -0.19(-1.99%)
Oct 18, 2016 9.125 9.438 9.085 9.369 151,781 +0.28(+3.13%)
Oct 17, 2016 9.222 9.252 9.032 9.085 149,369 -0.13(-1.38%)
Oct 14, 2016 9.350 9.418 9.193 9.213 121,373 -0.08(-0.84%)
Oct 13, 2016 9.722 9.722 9.252 9.291 266,456 -0.45(-4.62%)
Oct 12, 2016 9.800 10.04 9.712 9.741 324,445 +0.00(+0.00%)
Oct 11, 2016 9.761 9.820 9.653 9.741 223,472 -0.07(-0.70%)
Oct 10, 2016 9.624 9.957 9.624 9.810 241,326 +0.20(+2.04%)
Oct 07, 2016 9.585 9.683 9.399 9.614 173,053 +0.00(+0.00%)
Oct 06, 2016 9.751 9.829 9.546 9.614 176,786 -0.09(-0.91%)
Oct 05, 2016 9.614 9.829 9.604 9.702 234,696 +0.11(+1.12%)
Oct 04, 2016 9.604 9.712 9.531 9.594 252,506 -0.03(-0.31%)
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.