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 (%)
Sep 30, 2014 9.132 9.132 8.756 8.824 242,668 -0.28(-3.07%)
Sep 29, 2014 9.199 9.199 9.055 9.103 131,100 -0.13(-1.46%)
Sep 26, 2014 9.266 9.324 9.141 9.237 108,204 -0.07(-0.72%)
Sep 25, 2014 9.468 9.468 9.180 9.305 133,644 -0.23(-2.42%)
Sep 24, 2014 9.680 9.690 9.459 9.536 522,911 -0.18(-1.88%)
Sep 23, 2014 9.728 9.834 9.680 9.718 240,019 -0.07(-0.69%)
Sep 22, 2014 10.07 10.07 9.642 9.786 452,155 -0.28(-2.77%)
Sep 19, 2014 9.892 10.12 9.824 10.06 241,395 +0.27(+2.75%)
Sep 18, 2014 9.699 9.824 9.680 9.795 161,498 +0.14(+1.50%)
Sep 17, 2014 9.853 9.882 9.632 9.651 24,102 -0.16(-1.67%)
Sep 16, 2014 9.795 9.892 9.795 9.815 41,050 +0.01(+0.10%)
Sep 15, 2014 9.699 9.815 9.603 9.805 99,211 +0.09(+0.89%)
Sep 12, 2014 9.911 9.844 9.690 9.718 54,480 -0.13(-1.27%)
Sep 11, 2014 9.622 9.892 9.622 9.844 110,950 +0.20(+2.10%)
Sep 10, 2014 9.622 9.738 9.565 9.642 129,734 -0.01(-0.10%)
Sep 09, 2014 9.795 9.815 9.613 9.651 67,396 -0.13(-1.38%)
Sep 08, 2014 9.613 9.844 9.593 9.786 89,933 +0.14(+1.50%)
Sep 05, 2014 9.690 9.728 9.622 9.642 37,446 -0.02(-0.20%)
Sep 04, 2014 9.699 9.824 9.622 9.661 111,022 -0.06(-0.59%)
Sep 03, 2014 9.853 9.853 9.690 9.718 79,681 -0.07(-0.69%)
Sep 02, 2014 9.718 9.853 9.661 9.786 102,000 +0.07(+0.69%)
Aug 29, 2014 9.574 9.718 9.718 9.718 91,454 +0.14(+1.51%)
Aug 28, 2014 9.718 9.728 9.574 9.574 109,337 -0.16(-1.68%)
Aug 27, 2014 9.680 9.757 9.537 9.738 145,910 +0.10(+1.00%)
Aug 26, 2014 9.795 9.853 9.632 9.642 92,104 -0.13(-1.38%)
Aug 25, 2014 9.767 9.853 9.593 9.776 81,196 +0.07(+0.69%)
Aug 22, 2014 9.699 9.757 9.670 9.709 51,461 -0.04(-0.39%)
Aug 21, 2014 9.603 9.786 9.594 9.747 61,982 +0.12(+1.20%)
Aug 20, 2014 9.555 9.690 9.420 9.632 52,985 +0.02(+0.20%)
Aug 19, 2014 9.709 9.728 9.565 9.613 160,442 -0.15(-1.57%)
Aug 18, 2014 9.718 9.767 9.709 9.767 46,157 +0.09(+0.89%)
Aug 15, 2014 9.651 9.738 9.613 9.680 87,103 -0.01(-0.10%)
Aug 14, 2014 9.046 9.767 8.863 9.690 338,509 +0.61(+6.67%)
Aug 13, 2014 9.161 9.259 9.007 9.084 65,718 -0.08(-0.84%)
Aug 12, 2014 9.247 9.305 9.118 9.161 59,814 -0.06(-0.63%)
Aug 11, 2014 8.969 9.305 8.892 9.219 96,992 +0.32(+3.56%)
Aug 08, 2014 8.776 8.978 8.709 8.901 63,534 +0.15(+1.76%)
Aug 07, 2014 8.786 8.824 8.661 8.748 76,929 -0.03(-0.33%)
Aug 06, 2014 8.728 8.930 8.728 8.776 62,324 -0.03(-0.33%)
Aug 05, 2014 8.863 8.978 8.671 8.805 68,784 -0.06(-0.65%)
Aug 04, 2014 9.017 9.026 8.796 8.863 41,182 -0.09(-0.97%)
Aug 01, 2014 9.055 9.055 8.800 8.949 84,448 -0.11(-1.17%)
Jul 31, 2014 9.180 9.219 9.046 9.055 70,330 -0.20(-2.18%)
Jul 30, 2014 9.296 9.344 9.171 9.257 33,946 -0.01(-0.10%)
Jul 29, 2014 9.228 9.353 9.180 9.267 24,742 +0.06(+0.63%)
Jul 28, 2014 9.353 9.353 9.198 9.209 71,783 -0.10(-1.03%)
Jul 25, 2014 9.305 9.353 9.247 9.305 36,940 -0.07(-0.72%)
Jul 24, 2014 9.430 9.430 9.353 9.372 27,940 -0.01(-0.10%)
Jul 23, 2014 9.411 9.469 9.324 9.382 58,501 +0.01(+0.10%)
Jul 22, 2014 9.353 9.420 9.286 9.372 50,985 +0.07(+0.72%)
Jul 21, 2014 9.296 9.420 9.187 9.305 52,793 -0.07(-0.72%)
Jul 18, 2014 9.363 9.420 9.247 9.372 120,521 +0.01(+0.10%)
Jul 17, 2014 9.517 9.594 9.257 9.363 99,592 -0.15(-1.62%)
Jul 16, 2014 9.334 9.569 9.238 9.517 126,514 +0.21(+2.27%)
Jul 15, 2014 9.199 9.305 9.151 9.305 95,368 +0.15(+1.68%)
Jul 14, 2014 8.978 9.161 8.978 9.151 183,647 +0.18(+2.04%)
Jul 11, 2014 9.132 9.161 8.796 8.969 234,353 -0.20(-2.20%)
Jul 10, 2014 9.209 9.344 9.147 9.171 216,387 -0.26(-2.75%)
Jul 09, 2014 9.420 9.555 9.372 9.430 306,491 +0.02(+0.20%)
Jul 08, 2014 9.517 9.661 9.363 9.411 355,505 -0.10(-1.01%)
Jul 07, 2014 9.507 9.545 9.247 9.507 160,276 -0.01(-0.10%)
Jul 03, 2014 9.420 9.517 9.517 9.517 102,468 +0.10(+1.02%)
Jul 02, 2014 9.622 9.738 9.382 9.420 326,965 -0.27(-2.78%)
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.