Aegean Marine Petroleum Network Inc. historical prices

   Watch this stock

Historical chart

    12.62 
    11.35 
    10.07 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 18, 2014 10.08 10.21 10.06 10.18 155,398
Sep 17, 2014 10.24 10.27 10.01 10.03 23,192
Sep 16, 2014 10.18 10.28 10.18 10.20 39,500
Sep 15, 2014 10.08 10.20 9.98 10.19 95,464
Sep 12, 2014 10.30 10.30 10.07 10.10 52,423
Sep 11, 2014 10.00 10.28 10.00 10.23 106,760
Sep 10, 2014 10.00 10.12 9.94 10.02 124,834
Sep 9, 2014 10.18 10.20 9.99 10.03 64,851
Sep 8, 2014 9.99 10.23 9.97 10.17 86,536
Sep 5, 2014 10.07 10.12 10.00 10.02 36,032
Sep 4, 2014 10.08 10.21 10.00 10.04 106,829
Sep 3, 2014 10.24 10.24 10.07 10.10 76,672
Sep 2, 2014 10.10 10.24 10.04 10.17 98,148
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