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 30, 2014 9.843 9.891 9.651 9.728 85,842 -0.09(-0.88%)
May 29, 2014 9.728 9.872 9.613 9.815 105,803 +0.12(+1.19%)
May 28, 2014 9.642 9.824 9.515 9.699 250,188 +0.01(+0.10%)
May 27, 2014 10.08 10.11 9.670 9.690 740,606 -0.27(-2.70%)
May 23, 2014 9.805 9.959 9.959 9.959 160,362 +0.23(+2.37%)
May 22, 2014 9.603 9.939 9.574 9.728 255,116 +0.38(+4.11%)
May 21, 2014 9.123 9.411 9.123 9.344 205,831 +0.23(+2.53%)
May 20, 2014 9.133 9.142 8.950 9.113 118,100 -0.06(-0.63%)
May 19, 2014 8.893 9.277 8.893 9.171 87,544 +0.23(+2.58%)
May 16, 2014 8.768 8.941 8.624 8.941 142,176 +0.13(+1.53%)
May 15, 2014 8.816 8.873 8.585 8.806 81,530 -0.07(-0.76%)
May 14, 2014 8.845 8.912 8.758 8.873 121,746 +0.07(+0.76%)
May 13, 2014 8.893 8.893 8.710 8.806 73,302 -0.12(-1.40%)
May 12, 2014 8.624 8.931 8.585 8.931 60,585 +0.34(+3.91%)
May 09, 2014 8.595 8.662 8.499 8.595 76,201 +0.00(+0.00%)
May 08, 2014 8.787 8.854 8.576 8.595 56,466 -0.19(-2.19%)
May 07, 2014 8.893 8.917 8.701 8.787 67,179 -0.04(-0.44%)
May 06, 2014 8.797 8.969 8.739 8.825 77,173 +0.05(+0.55%)
May 05, 2014 8.720 8.883 8.701 8.777 74,174 -0.03(-0.33%)
May 02, 2014 8.835 8.902 8.681 8.806 88,811 +0.01(+0.11%)
May 01, 2014 8.825 9.085 8.768 8.797 72,284 -0.07(-0.76%)
Apr 30, 2014 8.624 8.912 8.556 8.864 57,256 +0.16(+1.88%)
Apr 29, 2014 8.681 8.806 8.643 8.701 123,073 +0.04(+0.44%)
Apr 28, 2014 8.672 8.768 8.528 8.662 109,959 -0.04(-0.44%)
Apr 25, 2014 8.989 8.989 8.643 8.701 57,675 -0.27(-3.00%)
Apr 24, 2014 9.142 9.181 8.873 8.969 63,796 -0.13(-1.48%)
Apr 23, 2014 8.902 9.171 8.845 9.104 77,622 +0.22(+2.49%)
Apr 22, 2014 8.845 9.008 8.806 8.883 184,690 +0.03(+0.33%)
Apr 21, 2014 8.864 8.929 8.761 8.854 98,190 +0.01(+0.11%)
Apr 17, 2014 8.912 8.845 8.845 8.845 110,066 -0.11(-1.18%)
Apr 16, 2014 9.065 9.113 8.873 8.950 68,108 -0.02(-0.21%)
Apr 15, 2014 9.162 9.190 8.806 8.969 59,175 -0.19(-2.10%)
Apr 14, 2014 9.075 9.248 8.979 9.162 78,448 +0.20(+2.25%)
Apr 11, 2014 8.739 9.104 8.710 8.960 161,618 +0.13(+1.52%)
Apr 10, 2014 9.306 9.306 8.777 8.825 222,900 -0.46(-4.96%)
Apr 09, 2014 9.258 9.344 9.104 9.286 70,688 +0.03(+0.31%)
Apr 08, 2014 9.219 9.296 9.171 9.258 84,313 +0.09(+0.94%)
Apr 07, 2014 9.469 9.469 8.941 9.171 165,108 -0.34(-3.54%)
Apr 04, 2014 9.709 9.747 9.459 9.507 96,411 -0.12(-1.30%)
Apr 03, 2014 9.709 9.795 9.526 9.632 180,804 -0.11(-1.08%)
Apr 02, 2014 9.680 9.795 9.670 9.738 60,932 +0.06(+0.60%)
Apr 01, 2014 9.430 9.805 9.430 9.680 238,521 +0.21(+2.23%)
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%)
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.