Aegean Marine Petroleum Network Inc. historical prices

   Watch this stock

Historical chart

    11.77 
    10.28 
    8.78 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 8.26 8.40 8.18 8.39 120,995
Oct 29, 2014 8.54 8.69 8.10 8.31 106,536
Oct 28, 2014 8.14 8.59 8.07 8.47 140,737
Oct 27, 2014 8.13 8.13 7.88 8.07 85,982
Oct 24, 2014 8.20 8.26 8.08 8.25 105,315
Oct 23, 2014 8.14 8.35 8.03 8.22 117,889
Oct 22, 2014 8.31 8.47 8.02 8.03 138,754
Oct 21, 2014 8.12 8.31 8.12 8.27 311,585
Oct 20, 2014 8.09 8.29 7.85 8.02 153,033
Oct 17, 2014 8.56 8.69 8.08 8.10 194,523
Oct 16, 2014 7.45 8.28 7.45 8.25 343,991
Oct 15, 2014 7.20 7.69 6.99 7.66 235,008
Oct 14, 2014 7.35 7.56 7.21 7.29 177,762
Oct 13, 2014 7.78 7.84 7.24 7.29 285,545
Oct 10, 2014 7.92 7.94 7.46 7.79 424,419
Oct 9, 2014 8.50 8.52 7.91 7.98 159,724
Oct 8, 2014 8.50 8.61 7.73 8.58 470,835
Oct 7, 2014 8.90 8.91 8.53 8.59 316,088
Oct 6, 2014 9.11 9.17 8.89 8.95 210,159
Oct 3, 2014 9.13 9.14 9.03 9.06 580,965
Oct 2, 2014 9.06 9.11 8.66 9.09 245,256
Oct 1, 2014 9.16 9.16 8.91 9.03 229,737
Sep 30, 2014 9.49 9.49 9.10 9.17 233,502
Sep 29, 2014 9.56 9.56 9.41 9.46 126,148
Sep 26, 2014 9.63 9.69 9.50 9.60 104,117
Sep 25, 2014 9.84 9.84 9.54 9.67 128,596
Sep 24, 2014 10.06 10.07 9.83 9.91 503,159
Sep 23, 2014 10.11 10.22 10.06 10.10 230,953
Sep 22, 2014 10.47 10.47 10.02 10.17 435,076
Sep 19, 2014 10.28 10.52 10.21 10.46 232,277