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 (%)
Mar 31, 2014 9.507 9.613 9.450 9.469 92,261 +0.06(+0.61%)
Mar 28, 2014 9.354 9.565 9.248 9.411 68,748 +0.16(+1.77%)
Mar 27, 2014 9.363 9.459 9.037 9.248 323,643 -0.12(-1.33%)
Mar 26, 2014 9.939 9.939 9.354 9.373 236,841 -0.50(-5.06%)
Mar 25, 2014 9.901 9.961 9.728 9.872 128,962 +0.07(+0.69%)
Mar 24, 2014 10.07 10.09 9.680 9.805 91,684 -0.20(-2.02%)
Mar 21, 2014 10.09 10.09 9.853 10.01 224,798 +0.01(+0.10%)
Mar 20, 2014 9.699 10.03 9.651 9.997 271,072 +0.31(+3.17%)
Mar 19, 2014 9.334 9.776 9.334 9.690 171,739 +0.38(+4.13%)
Mar 18, 2014 9.277 9.354 9.219 9.306 261,694 -0.01(-0.10%)
Mar 17, 2014 9.517 9.699 9.258 9.315 149,953 -0.13(-1.42%)
Mar 14, 2014 9.507 9.546 9.392 9.450 95,483 -0.07(-0.71%)
Mar 13, 2014 9.795 9.795 9.421 9.517 156,140 -0.13(-1.39%)
Mar 12, 2014 9.728 9.805 9.622 9.651 91,766 -0.10(-0.99%)
Mar 11, 2014 10.08 10.08 9.699 9.747 173,193 -0.22(-2.22%)
Mar 10, 2014 9.863 9.968 9.776 9.968 140,139 +0.02(+0.19%)
Mar 07, 2014 10.02 10.17 9.853 9.949 180,839 +0.01(+0.10%)
Mar 06, 2014 10.05 10.15 9.901 9.939 177,452 -0.06(-0.58%)
Mar 05, 2014 9.882 10.13 9.805 9.997 389,245 +0.14(+1.46%)
Mar 04, 2014 9.594 9.911 9.393 9.853 348,373 +0.34(+3.53%)
Mar 03, 2014 9.527 9.776 9.297 9.517 221,660 -0.20(-2.07%)
Feb 28, 2014 9.508 9.719 9.479 9.719 484,003 +0.17(+1.81%)
Feb 27, 2014 9.402 9.700 9.373 9.546 417,140 +0.14(+1.53%)
Feb 26, 2014 9.354 9.527 9.239 9.402 258,272 +0.11(+1.14%)
Feb 25, 2014 9.450 9.575 9.205 9.297 225,572 -0.14(-1.52%)
Feb 24, 2014 9.383 9.623 9.383 9.440 237,894 +0.10(+1.03%)
Feb 21, 2014 9.143 9.354 9.114 9.345 312,611 +0.20(+2.20%)
Feb 20, 2014 9.114 9.287 9.028 9.143 233,287 +0.01(+0.10%)
Feb 19, 2014 9.105 9.277 9.057 9.133 154,990 +0.04(+0.42%)
Feb 18, 2014 8.990 9.153 8.932 9.095 143,162 +0.15(+1.72%)
Feb 14, 2014 8.990 8.942 8.942 8.942 144,569 -0.07(-0.75%)
Feb 13, 2014 9.057 9.124 8.922 9.009 121,552 -0.14(-1.57%)
Feb 12, 2014 8.836 9.210 8.836 9.153 321,167 +0.36(+4.15%)
Feb 11, 2014 8.443 8.798 8.443 8.788 229,065 +0.35(+4.09%)
Feb 10, 2014 8.567 8.577 8.395 8.443 193,286 -0.19(-2.22%)
Feb 07, 2014 8.731 8.798 8.548 8.635 132,410 -0.03(-0.33%)
Feb 06, 2014 8.587 8.798 8.558 8.663 220,809 +0.14(+1.69%)
Feb 05, 2014 8.433 8.654 8.155 8.519 388,433 +0.02(+0.23%)
Feb 04, 2014 8.519 8.702 8.462 8.500 269,069 +0.03(+0.34%)
Feb 03, 2014 8.740 8.798 8.385 8.471 379,311 -0.26(-2.97%)
Jan 31, 2014 8.740 8.913 8.649 8.731 248,826 -0.15(-1.73%)
Jan 30, 2014 8.702 8.970 8.607 8.884 698,940 +0.30(+3.46%)
Jan 29, 2014 8.932 8.932 8.519 8.587 337,766 -0.45(-4.99%)
Jan 28, 2014 8.999 9.114 8.884 9.038 404,110 +0.10(+1.07%)
Jan 27, 2014 9.124 9.172 8.596 8.942 550,961 -0.19(-2.10%)
Jan 24, 2014 9.565 9.565 9.047 9.133 614,977 -0.49(-5.08%)
Jan 23, 2014 9.815 9.824 9.546 9.623 223,182 -0.26(-2.62%)
Jan 22, 2014 9.920 9.978 9.815 9.882 171,711 +0.00(+0.00%)
Jan 21, 2014 9.901 10.05 9.872 9.882 259,278 +0.03(+0.29%)
Jan 17, 2014 10.26 9.853 9.853 9.853 308,839 -0.36(-3.57%)
Jan 16, 2014 10.24 10.40 10.07 10.22 604,262 +0.12(+1.14%)
Jan 15, 2014 9.680 10.16 9.680 10.10 796,307 +0.42(+4.36%)
Jan 14, 2014 9.882 9.882 9.594 9.680 360,092 -0.14(-1.46%)
Jan 13, 2014 10.46 10.51 9.791 9.824 377,545 -0.59(-5.71%)
Jan 10, 2014 10.48 10.54 10.32 10.42 310,802 -0.09(-0.82%)
Jan 09, 2014 10.60 10.82 10.28 10.51 371,489 -0.03(-0.27%)
Jan 08, 2014 10.43 10.63 10.26 10.53 458,560 +0.13(+1.29%)
Jan 07, 2014 10.49 10.53 10.27 10.40 253,457 +0.05(+0.46%)
Jan 06, 2014 10.62 10.62 10.27 10.35 353,060 -0.13(-1.28%)
Jan 03, 2014 10.59 10.67 10.18 10.49 310,709 -0.12(-1.09%)
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.