ANW: Historical Prices for AEGEAN MARINE PETROL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.50	26.53	25.58	25.99	236,700	25.99
24-Nov-09	26.70	26.70	25.80	26.24	258,200	26.24
23-Nov-09	27.75	28.03	26.72	26.82	208,000	26.82
20-Nov-09	27.00	27.13	26.70	27.04	137,000	27.04
19-Nov-09	27.94	27.94	26.79	27.28	284,400	27.28
18-Nov-09	27.60	28.25	27.40	28.04	411,900	28.04
17-Nov-09	27.40	27.48	26.59	27.19	293,800	27.19
17-Nov-09	$ 0.01 Dividend
16-Nov-09	27.50	28.17	27.20	27.38	283,700	27.37
13-Nov-09	26.00	27.27	25.85	27.12	570,700	27.11
12-Nov-09	24.96	26.93	24.93	25.59	1,108,900	25.58
11-Nov-09	24.46	25.00	24.30	24.65	365,700	24.64
10-Nov-09	24.19	24.44	23.36	24.14	265,300	24.13
9-Nov-09	23.65	25.12	23.53	24.10	342,500	24.09
6-Nov-09	23.71	24.53	23.23	23.33	834,900	23.32
5-Nov-09	23.67	24.32	23.50	24.18	391,800	24.17
4-Nov-09	24.02	24.19	23.33	23.51	256,200	23.50
3-Nov-09	22.86	24.02	22.73	23.86	244,900	23.85
2-Nov-09	23.52	23.58	22.68	23.28	233,700	23.27
30-Oct-09	23.99	24.18	23.33	23.50	380,000	23.49
29-Oct-09	23.47	24.34	23.42	23.96	217,600	23.95
28-Oct-09	24.37	24.38	22.93	23.08	382,900	23.07
27-Oct-09	25.20	25.27	24.12	24.29	302,700	24.28
26-Oct-09	25.06	25.56	24.17	25.00	820,700	24.99
23-Oct-09	24.07	25.17	24.07	24.96	775,100	24.95
22-Oct-09	23.84	24.34	23.55	23.85	180,700	23.84
21-Oct-09	23.82	24.59	23.63	23.77	238,500	23.76
20-Oct-09	24.65	24.95	24.12	24.38	134,700	24.37
19-Oct-09	24.24	25.03	24.24	24.66	500,500	24.65
16-Oct-09	23.89	24.53	23.80	24.10	190,400	24.09
15-Oct-09	22.76	24.06	22.76	24.06	349,600	24.05
14-Oct-09	22.86	23.11	22.60	23.01	316,200	23.00
13-Oct-09	22.42	22.54	22.07	22.40	86,200	22.39
12-Oct-09	22.40	22.81	22.29	22.41	192,700	22.40
9-Oct-09	21.10	22.40	21.10	22.25	170,500	22.24
8-Oct-09	21.16	21.59	20.70	21.13	579,300	21.12
7-Oct-09	21.12	21.42	20.91	21.00	185,700	20.99
6-Oct-09	21.69	22.31	21.05	21.30	169,600	21.29
5-Oct-09	21.12	21.61	20.81	21.57	168,800	21.56
2-Oct-09	20.91	21.27	20.74	20.95	250,900	20.94
1-Oct-09	22.12	22.40	20.99	21.19	406,100	21.18
30-Sep-09	22.91	23.32	22.44	22.50	106,200	22.49
29-Sep-09	22.58	23.23	22.45	22.79	171,500	22.78
28-Sep-09	21.31	22.60	21.25	22.56	150,800	22.55
25-Sep-09	20.95	21.49	20.85	21.11	162,800	21.10
24-Sep-09	21.48	21.74	21.15	21.25	354,100	21.24
23-Sep-09	21.85	21.94	21.12	21.62	361,400	21.61
22-Sep-09	22.09	22.32	21.53	21.74	237,100	21.73
21-Sep-09	22.29	22.65	21.64	21.79	116,100	21.78
18-Sep-09	22.56	22.76	22.00	22.47	132,700	22.46
17-Sep-09	22.48	22.74	21.66	22.00	183,200	21.99
16-Sep-09	23.00	23.00	22.20	22.42	196,300	22.41
15-Sep-09	22.59	22.81	22.47	22.78	113,600	22.77
14-Sep-09	22.30	22.97	22.21	22.62	156,600	22.61
11-Sep-09	22.64	23.05	22.42	22.68	142,400	22.67
10-Sep-09	22.64	23.20	22.61	22.64	74,300	22.63
9-Sep-09	22.07	23.11	22.02	22.64	170,200	22.63
8-Sep-09	21.80	22.18	21.70	22.15	113,700	22.14
4-Sep-09	21.30	21.52	21.15	21.30	126,200	21.29
3-Sep-09	20.76	21.50	20.72	21.33	227,300	21.32
2-Sep-09	20.10	20.86	19.87	20.53	284,200	20.52
1-Sep-09	20.60	20.93	19.73	20.35	453,700	20.34
31-Aug-09	21.81	21.81	20.36	20.58	338,300	20.57
28-Aug-09	23.21	23.36	21.92	21.99	196,100	21.98
27-Aug-09	23.23	23.41	22.08	22.87	455,500	22.86
26-Aug-09	23.03	23.74	23.03	23.43	162,900	23.42
25-Aug-09	23.00	23.90	22.92	23.31	555,900	23.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions