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 (%)
Feb 28, 2011 8.244 8.376 8.197 8.225 368,082 +0.03(+0.34%)
Feb 25, 2011 8.065 8.254 7.801 8.197 575,823 +0.23(+2.84%)
Feb 24, 2011 8.159 8.178 7.961 7.971 390,360 -0.16(-1.97%)
Feb 23, 2011 8.159 8.272 8.009 8.131 539,638 +0.08(+1.05%)
Feb 22, 2011 8.442 8.442 8.009 8.046 764,750 -0.37(-4.37%)
Feb 18, 2011 8.583 8.583 8.385 8.414 819,730 -0.18(-2.08%)
Feb 17, 2011 8.857 8.932 8.574 8.593 756,915 -0.26(-2.98%)
Feb 16, 2011 8.753 8.941 8.659 8.857 773,346 +0.21(+2.40%)
Feb 15, 2011 8.583 8.744 8.574 8.649 418,245 +0.07(+0.77%)
Feb 14, 2011 8.480 8.621 8.367 8.583 699,506 +0.14(+1.67%)
Feb 11, 2011 8.357 8.489 8.244 8.442 656,899 +0.09(+1.13%)
Feb 10, 2011 8.338 8.385 8.244 8.348 561,190 -0.08(-1.01%)
Feb 09, 2011 8.583 8.621 8.385 8.433 621,546 -0.15(-1.76%)
Feb 08, 2011 8.272 8.630 8.272 8.583 1,547,941 +0.28(+3.41%)
Feb 07, 2011 8.367 8.461 8.282 8.301 1,021,063 -0.03(-0.34%)
Feb 04, 2011 8.282 8.367 8.197 8.329 1,586,444 +0.15(+1.84%)
Feb 03, 2011 8.951 8.951 8.131 8.178 6,983,006 -2.09(-20.37%)
Feb 02, 2011 10.51 10.69 10.21 10.27 920,800 -0.18(-1.71%)
Feb 01, 2011 10.40 10.55 10.27 10.45 500,862 +0.18(+1.74%)
Jan 31, 2011 9.921 10.45 9.902 10.27 539,026 +0.33(+3.32%)
Jan 28, 2011 10.38 10.38 9.921 9.940 506,588 -0.45(-4.35%)
Jan 27, 2011 10.46 10.58 10.37 10.39 220,618 -0.08(-0.81%)
Jan 26, 2011 10.49 10.55 10.37 10.48 302,529 -0.01(-0.09%)
Jan 25, 2011 10.61 10.78 10.37 10.49 483,154 -0.32(-2.96%)
Jan 24, 2011 10.60 10.84 10.34 10.81 613,384 +0.25(+2.41%)
Jan 21, 2011 10.85 10.85 10.55 10.55 473,017 -0.13(-1.23%)
Jan 20, 2011 10.63 10.70 10.28 10.68 792,694 +0.13(+1.25%)
Jan 19, 2011 11.08 11.30 10.52 10.55 888,186 -0.55(-4.92%)
Jan 18, 2011 11.33 11.50 11.03 11.10 764,729 -0.30(-2.64%)
Jan 14, 2011 11.19 11.68 10.88 11.40 1,182,928 +0.15(+1.34%)
Jan 13, 2011 12.04 12.04 11.15 11.25 1,714,152 -0.83(-6.86%)
Jan 12, 2011 10.84 12.17 10.79 12.08 3,110,886 +1.35(+12.56%)
Jan 11, 2011 10.19 10.74 10.02 10.73 991,004 +0.57(+5.56%)
Jan 10, 2011 9.771 10.26 9.601 10.17 773,740 +0.41(+4.25%)
Jan 07, 2011 9.940 10.02 9.742 9.752 448,200 -0.18(-1.80%)
Jan 06, 2011 9.799 10.02 9.742 9.931 468,022 +0.17(+1.74%)
Jan 05, 2011 9.469 9.771 9.422 9.761 537,720 +0.33(+3.50%)
Jan 04, 2011 10.04 10.04 9.356 9.431 1,414,804 -0.40(-4.03%)
Jan 03, 2011 9.893 9.987 9.789 9.827 545,045 +0.00(+0.00%)
Dec 31, 2010 9.714 10.07 9.667 9.827 870,716 -0.08(-0.76%)
Dec 30, 2010 9.780 9.950 9.705 9.902 921,046 +0.14(+1.45%)
Dec 29, 2010 10.02 10.06 9.686 9.761 713,484 -0.04(-0.38%)
Dec 28, 2010 9.667 9.940 9.648 9.799 736,294 +0.18(+1.86%)
Dec 27, 2010 10.01 10.13 9.516 9.620 1,296,268 -0.40(-3.95%)
Dec 23, 2010 9.422 10.49 9.422 10.02 4,613,648 +0.56(+5.88%)
Dec 22, 2010 8.602 9.535 8.602 9.460 1,519,165 +0.87(+10.09%)
Dec 21, 2010 8.583 8.621 8.517 8.593 541,113 +0.03(+0.33%)
Dec 20, 2010 8.593 8.621 8.489 8.564 427,260 -0.02(-0.22%)
Dec 17, 2010 8.621 8.715 8.536 8.583 368,262 -0.04(-0.44%)
Dec 16, 2010 8.555 8.630 8.536 8.621 236,020 +0.06(+0.66%)
Dec 15, 2010 8.574 8.706 8.480 8.564 693,101 +0.01(+0.11%)
Dec 14, 2010 8.923 9.007 8.480 8.555 1,141,017 -0.23(-2.58%)
Dec 13, 2010 8.367 8.904 8.320 8.781 1,230,362 +0.49(+5.91%)
Dec 10, 2010 8.282 8.376 8.235 8.291 974,657 +0.06(+0.69%)
Dec 09, 2010 8.376 8.376 8.216 8.235 668,961 -0.04(-0.46%)
Dec 08, 2010 8.367 8.414 8.225 8.272 472,911 -0.03(-0.34%)
Dec 07, 2010 8.329 8.385 8.249 8.301 595,194 +0.04(+0.46%)
Dec 06, 2010 8.357 8.461 8.244 8.263 681,726 -0.12(-1.46%)
Dec 03, 2010 8.385 8.489 8.291 8.385 757,273 -0.04(-0.45%)
Dec 02, 2010 8.320 8.536 8.301 8.423 868,836 +0.12(+1.48%)
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.