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, 2016 7.354 7.573 7.306 7.374 333,835 -0.01(-0.13%)
Mar 30, 2016 7.388 7.559 7.296 7.383 248,565 -0.05(-0.66%)
Mar 29, 2016 7.052 7.481 6.945 7.432 222,896 +0.28(+3.95%)
Mar 28, 2016 7.101 7.247 6.994 7.150 81,853 -0.14(-1.87%)
Mar 24, 2016 6.897 7.286 7.286 7.286 165,727 +0.26(+3.73%)
Mar 23, 2016 7.237 7.344 6.966 7.024 94,220 -0.32(-4.37%)
Mar 22, 2016 7.101 7.354 7.020 7.344 123,870 +0.16(+2.16%)
Mar 21, 2016 7.354 7.383 7.063 7.189 224,480 -0.21(-2.89%)
Mar 18, 2016 7.694 7.713 7.145 7.403 468,066 -0.29(-3.79%)
Mar 17, 2016 7.412 8.170 7.364 7.694 1,053,505 +0.62(+8.79%)
Mar 16, 2016 7.325 7.364 7.024 7.072 198,212 -0.21(-2.93%)
Mar 15, 2016 7.199 7.325 6.995 7.286 111,889 +0.07(+0.94%)
Mar 14, 2016 7.441 7.529 7.140 7.218 104,287 -0.20(-2.75%)
Mar 11, 2016 7.189 7.539 7.189 7.422 194,267 +0.23(+3.24%)
Mar 10, 2016 6.965 7.247 6.888 7.189 105,885 +0.19(+2.78%)
Mar 09, 2016 7.131 7.218 6.985 6.995 111,658 -0.13(-1.77%)
Mar 08, 2016 7.247 7.315 6.907 7.121 258,418 -0.21(-2.91%)
Mar 07, 2016 7.228 7.733 7.199 7.335 200,007 +0.11(+1.48%)
Mar 04, 2016 7.228 7.412 7.140 7.228 152,447 +0.00(+0.00%)
Mar 03, 2016 7.364 7.694 7.228 7.228 145,041 -0.12(-1.59%)
Mar 02, 2016 7.092 7.509 6.965 7.344 222,757 +0.16(+2.16%)
Mar 01, 2016 7.004 7.320 6.965 7.189 244,329 +0.22(+3.21%)
Feb 29, 2016 6.917 7.111 6.897 6.965 252,592 +0.03(+0.42%)
Feb 26, 2016 6.276 7.116 6.256 6.936 210,757 +0.72(+11.56%)
Feb 25, 2016 6.247 6.421 6.198 6.217 145,613 +0.05(+0.79%)
Feb 24, 2016 6.130 6.198 5.868 6.169 549,788 -0.02(-0.31%)
Feb 23, 2016 6.480 6.499 6.169 6.188 89,641 -0.30(-4.64%)
Feb 22, 2016 6.820 7.092 6.421 6.489 231,123 -0.29(-4.30%)
Feb 19, 2016 6.577 6.868 6.363 6.781 71,081 +0.10(+1.45%)
Feb 18, 2016 6.771 6.897 6.596 6.684 59,507 -0.09(-1.29%)
Feb 17, 2016 6.674 6.888 6.616 6.771 152,880 +0.16(+2.35%)
Feb 16, 2016 6.538 6.693 6.334 6.616 199,824 +0.17(+2.71%)
Feb 12, 2016 6.256 6.441 6.441 6.441 123,420 +0.24(+3.92%)
Feb 11, 2016 6.217 6.402 6.140 6.198 151,651 -0.17(-2.60%)
Feb 10, 2016 6.625 6.679 6.363 6.363 40,989 -0.22(-3.39%)
Feb 09, 2016 6.635 6.791 6.363 6.587 76,826 -0.23(-3.42%)
Feb 08, 2016 6.703 6.868 6.616 6.820 75,809 -0.07(-0.99%)
Feb 05, 2016 6.956 7.101 6.792 6.888 141,867 -0.14(-1.94%)
Feb 04, 2016 6.528 7.237 6.528 7.024 179,084 +0.50(+7.59%)
Feb 03, 2016 6.781 6.781 6.198 6.528 220,559 -0.17(-2.61%)
Feb 02, 2016 6.596 6.800 6.557 6.703 125,566 +0.00(+0.00%)
Feb 01, 2016 6.829 6.917 6.567 6.703 142,621 -0.21(-3.09%)
Jan 29, 2016 6.655 7.082 6.606 6.917 191,582 +0.26(+3.94%)
Jan 28, 2016 6.907 6.975 6.587 6.655 79,204 -0.08(-1.15%)
Jan 27, 2016 6.839 7.063 6.635 6.732 83,635 -0.17(-2.39%)
Jan 26, 2016 6.460 6.917 6.363 6.897 103,266 +0.50(+7.74%)
Jan 25, 2016 6.616 6.761 6.373 6.402 138,029 -0.30(-4.49%)
Jan 22, 2016 6.674 7.014 6.606 6.703 249,813 +0.23(+3.60%)
Jan 21, 2016 6.023 6.674 6.023 6.470 222,073 +0.46(+7.59%)
Jan 20, 2016 5.926 6.062 5.363 6.013 407,111 -0.06(-0.96%)
Jan 19, 2016 6.412 6.460 6.013 6.072 126,643 -0.34(-5.30%)
Jan 15, 2016 6.091 6.412 6.412 6.412 186,315 +0.10(+1.54%)
Jan 14, 2016 6.237 6.431 6.052 6.315 181,606 +0.14(+2.20%)
Jan 13, 2016 6.577 6.664 6.062 6.179 175,422 -0.28(-4.36%)
Jan 12, 2016 6.713 6.721 6.344 6.460 161,773 -0.17(-2.64%)
Jan 11, 2016 6.868 6.946 6.616 6.635 164,644 -0.25(-3.67%)
Jan 08, 2016 7.160 7.160 6.859 6.888 185,188 -0.27(-3.80%)
Jan 07, 2016 7.325 7.325 7.043 7.160 197,886 -0.28(-3.79%)
Jan 06, 2016 7.490 7.675 7.325 7.441 114,506 -0.17(-2.17%)
Jan 05, 2016 8.054 8.054 7.568 7.607 186,125 -0.45(-5.55%)
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.