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 (%)
May 24, 2011 8.189 8.321 8.066 8.141 337,469 -0.01(-0.12%)
May 23, 2011 8.226 8.321 8.113 8.151 312,163 -0.20(-2.37%)
May 20, 2011 8.462 8.509 8.245 8.349 267,365 -0.15(-1.78%)
May 19, 2011 8.547 8.547 8.217 8.500 343,015 -0.03(-0.33%)
May 18, 2011 8.340 8.547 8.255 8.528 521,322 +0.22(+2.61%)
May 17, 2011 8.538 8.604 8.235 8.311 660,288 -0.24(-2.76%)
May 16, 2011 8.226 8.585 8.226 8.547 997,961 +0.33(+4.02%)
May 13, 2011 8.349 8.472 8.028 8.217 614,416 -0.13(-1.58%)
May 12, 2011 8.490 8.726 8.113 8.349 2,017,883 +0.38(+4.73%)
May 11, 2011 8.198 8.377 7.783 7.972 705,682 -0.13(-1.63%)
May 10, 2011 7.783 8.264 7.726 8.104 695,116 +0.37(+4.76%)
May 09, 2011 7.736 7.783 7.679 7.736 228,359 +0.02(+0.24%)
May 06, 2011 7.745 7.830 7.641 7.717 348,106 +0.12(+1.61%)
May 05, 2011 7.745 7.868 7.557 7.594 450,130 -0.20(-2.54%)
May 04, 2011 7.877 7.906 7.575 7.792 559,244 +0.01(+0.12%)
May 03, 2011 8.000 8.123 7.651 7.783 717,606 -0.27(-3.40%)
May 02, 2011 8.085 8.093 8.038 8.057 290,133 -0.09(-1.16%)
Apr 29, 2011 7.887 8.217 7.887 8.151 409,276 +0.23(+2.86%)
Apr 28, 2011 8.057 8.112 7.896 7.924 656,895 -0.12(-1.52%)
Apr 27, 2011 8.283 8.292 8.028 8.047 678,170 -0.19(-2.29%)
Apr 26, 2011 8.340 8.424 8.207 8.236 518,156 -0.10(-1.24%)
Apr 25, 2011 8.415 8.434 8.302 8.340 355,176 -0.10(-1.23%)
Apr 21, 2011 8.632 8.660 8.368 8.443 445,098 -0.13(-1.54%)
Apr 20, 2011 8.849 8.868 8.538 8.575 644,761 -0.11(-1.30%)
Apr 19, 2011 8.585 8.774 8.509 8.689 761,298 +0.27(+3.25%)
Apr 18, 2011 8.575 8.906 8.311 8.415 1,628,921 -0.23(-2.62%)
Apr 15, 2011 7.660 8.849 7.613 8.641 4,170,728 +0.93(+12.12%)
Apr 14, 2011 7.915 7.953 7.674 7.707 328,734 -0.25(-3.20%)
Apr 13, 2011 7.972 8.075 7.877 7.962 360,997 +0.03(+0.36%)
Apr 12, 2011 7.858 8.047 7.613 7.934 708,912 +0.06(+0.72%)
Apr 11, 2011 8.349 8.377 7.868 7.877 592,582 -0.45(-5.44%)
Apr 08, 2011 8.349 8.406 8.255 8.330 328,198 +0.04(+0.46%)
Apr 07, 2011 8.340 8.443 8.255 8.292 353,280 +0.01(+0.11%)
Apr 06, 2011 8.481 8.490 8.189 8.283 547,169 -0.12(-1.46%)
Apr 05, 2011 7.972 8.585 7.953 8.406 1,216,189 +0.45(+5.69%)
Apr 04, 2011 7.717 8.085 7.689 7.953 855,729 +0.23(+2.93%)
Apr 01, 2011 7.726 7.943 7.660 7.726 595,573 +0.03(+0.37%)
Mar 31, 2011 7.660 7.745 7.528 7.698 697,102 +0.06(+0.74%)
Mar 30, 2011 7.585 7.811 7.575 7.641 917,300 +0.07(+0.87%)
Mar 29, 2011 7.792 7.792 7.557 7.575 500,754 -0.19(-2.43%)
Mar 28, 2011 7.349 7.821 7.311 7.764 858,175 +0.43(+5.92%)
Mar 25, 2011 7.321 7.472 7.311 7.330 464,002 -0.04(-0.51%)
Mar 24, 2011 7.500 7.519 7.321 7.368 656,026 -0.08(-1.14%)
Mar 23, 2011 7.575 7.623 7.358 7.453 558,218 -0.15(-1.99%)
Mar 22, 2011 7.707 7.755 7.547 7.604 401,072 -0.11(-1.47%)
Mar 21, 2011 7.574 7.792 7.538 7.717 1,362,808 -0.13(-1.68%)
Mar 18, 2011 7.075 8.066 7.000 7.849 4,008,292 +0.91(+13.04%)
Mar 17, 2011 7.094 7.264 6.934 6.943 632,471 +0.04(+0.55%)
Mar 16, 2011 7.113 7.207 6.877 6.906 604,825 -0.21(-2.92%)
Mar 15, 2011 7.151 7.406 7.094 7.113 526,857 -0.29(-3.95%)
Mar 14, 2011 7.349 7.443 7.255 7.406 390,694 -0.01(-0.13%)
Mar 11, 2011 7.264 7.462 7.179 7.415 348,749 +0.14(+1.94%)
Mar 10, 2011 7.264 7.330 7.142 7.274 613,752 -0.05(-0.64%)
Mar 09, 2011 7.311 7.368 7.151 7.321 534,505 -0.04(-0.51%)
Mar 08, 2011 7.528 7.574 7.264 7.358 590,098 -0.17(-2.25%)
Mar 07, 2011 7.782 7.839 7.528 7.528 546,220 -0.14(-1.84%)
Mar 04, 2011 7.914 7.980 7.547 7.669 1,178,145 -0.31(-3.90%)
Mar 03, 2011 8.197 8.546 7.961 7.980 936,271 -0.19(-2.31%)
Mar 02, 2011 7.896 8.225 7.896 8.169 566,854 +0.03(+0.35%)
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.