Aegean Marine Petroleum Network Inc. historical prices

   Watch this stock

Historical chart

    12.62 
    11.35 
    10.07 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 9.95 10.11 9.95 10.10 87,988
Aug 28, 2014 10.10 10.11 9.95 9.95 105,207
Aug 27, 2014 10.06 10.14 9.91 10.12 140,399
Aug 26, 2014 10.18 10.24 10.01 10.02 88,625
Aug 25, 2014 10.15 10.24 9.97 10.16 78,129
Aug 22, 2014 10.09 10.17 10.06 10.10 49,469
Aug 21, 2014 9.99 10.18 9.98 10.14 59,582
Aug 20, 2014 9.94 10.08 9.80 10.02 50,934
Aug 19, 2014 10.10 10.16 9.95 10.00 154,229
Aug 18, 2014 10.11 10.16 10.10 10.16 44,370
Aug 15, 2014 10.04 10.15 10.00 10.07 83,730
Aug 14, 2014 9.41 10.24 9.22 10.08 325,400
Aug 13, 2014 9.53 9.63 9.37 9.45 63,173
Aug 12, 2014 9.62 9.68 9.48 9.53 57,498
Aug 11, 2014 9.33 9.68 9.25 9.59 93,236
Aug 8, 2014 9.13 9.34 9.06 9.26 61,074
Aug 7, 2014 9.14 9.18 9.01 9.10 73,950
Aug 6, 2014 9.08 9.29 9.08 9.13 59,911
Aug 5, 2014 9.22 9.34 9.02 9.16 66,121
Aug 4, 2014 9.38 9.39 9.15 9.22 39,588
Aug 1, 2014 9.42 9.42 9.16 9.31 81,178
Jul 31, 2014 9.55 9.59 9.41 9.42 67,607
Jul 30, 2014 9.67 9.72 9.54 9.63 32,632
Jul 29, 2014 9.60 9.73 9.55 9.64 23,784
Jul 28, 2014 9.73 9.73 9.57 9.58 69,004
Jul 25, 2014 9.68 9.73 9.62 9.68 35,510
Jul 24, 2014 9.81 9.81 9.73 9.75 26,858
Jul 23, 2014 9.79 9.85 9.70 9.76 56,236
Jul 22, 2014 9.73 9.80 9.66 9.75 49,011
Jul 21, 2014 9.67 9.80 9.56 9.68 50,749