Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronav NV (NY: EURN )

16.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2017 5.179 5.313 5.179 5.280 523,165 +0.13(+2.61%)
Jan 30, 2017 5.179 5.280 5.111 5.145 795,650 -0.07(-1.29%)
Jan 27, 2017 5.212 5.313 5.179 5.212 740,648 +0.00(+0.00%)
Jan 26, 2017 5.145 5.347 5.111 5.212 2,366,838 -0.27(-4.91%)
Jan 25, 2017 5.549 5.582 5.481 5.481 601,969 -0.17(-2.98%)
Jan 24, 2017 5.515 5.700 5.491 5.649 2,066,928 +0.13(+2.44%)
Jan 23, 2017 5.481 5.549 5.397 5.515 1,030,728 -0.03(-0.61%)
Jan 20, 2017 5.481 5.616 5.448 5.549 981,920 +0.00(+0.00%)
Jan 19, 2017 5.481 5.549 5.380 5.549 1,018,540 -0.07(-1.20%)
Jan 18, 2017 5.582 5.616 5.549 5.616 639,997 +0.03(+0.60%)
Jan 17, 2017 5.616 5.683 5.549 5.582 629,287 +0.00(+0.00%)
Jan 13, 2017 5.582 5.582 5.582 0 -0.03(-0.60%)
Jan 12, 2017 5.616 5.666 5.532 5.616 374,709 +0.03(+0.60%)
Jan 11, 2017 5.515 5.683 5.515 5.582 1,271,309 +0.03(+0.61%)
Jan 10, 2017 5.549 5.616 5.481 5.549 1,026,698 -0.10(-1.79%)
Jan 09, 2017 5.649 5.683 5.582 5.649 522,783 +0.00(+0.00%)
Jan 06, 2017 5.616 5.711 5.582 5.649 847,515 -0.10(-1.75%)
Jan 05, 2017 5.649 5.750 5.616 5.750 713,967 +0.13(+2.40%)
Jan 04, 2017 5.649 5.683 5.582 5.616 699,542 -0.07(-1.18%)
Jan 03, 2017 5.649 5.717 5.498 5.683 1,638,539 +0.34(+6.29%)
Dec 30, 2016 5.347 5.347 5.347 0 -0.07(-1.24%)
Dec 29, 2016 5.448 5.481 5.330 5.414 736,328 +0.03(+0.63%)
Dec 28, 2016 5.414 5.448 5.280 5.380 635,687 -0.03(-0.62%)
Dec 27, 2016 5.380 5.414 5.347 5.414 534,104 +0.03(+0.63%)
Dec 23, 2016 5.380 5.380 5.380 0 +0.13(+2.56%)
Dec 22, 2016 5.280 5.313 5.162 5.246 1,207,607 -0.07(-1.27%)
Dec 21, 2016 5.111 5.380 5.111 5.313 1,590,687 +0.27(+5.33%)
Dec 20, 2016 5.044 5.078 5.011 5.044 731,084 +0.03(+0.67%)
Dec 19, 2016 5.044 5.044 4.943 5.011 599,333 -0.03(-0.67%)
Dec 16, 2016 5.044 5.078 4.947 5.044 890,753 +0.17(+3.45%)
Dec 15, 2016 4.842 4.943 4.809 4.876 967,506 +0.00(+0.00%)
Dec 14, 2016 4.977 5.011 4.842 4.876 1,604,243 +0.00(+0.00%)
Dec 13, 2016 4.910 4.969 4.842 4.876 617,998 +0.03(+0.69%)
Dec 12, 2016 4.943 5.011 4.809 4.842 1,420,791 -0.10(-2.04%)
Dec 09, 2016 5.011 5.044 4.910 4.943 1,419,738 -0.03(-0.68%)
Dec 08, 2016 4.910 5.044 4.876 4.977 2,102,134 +0.10(+2.07%)
Dec 07, 2016 4.742 4.876 4.641 4.876 1,456,580 +0.17(+3.57%)
Dec 06, 2016 4.641 4.742 4.607 4.708 1,758,403 +0.10(+2.19%)
Dec 05, 2016 4.607 4.641 4.506 4.607 1,338,111 +0.10(+2.24%)
Dec 02, 2016 4.641 4.674 4.472 4.506 1,653,842 -0.13(-2.90%)
Dec 01, 2016 4.809 4.809 4.573 4.641 2,227,789 -0.13(-2.82%)
Nov 30, 2016 5.044 5.111 4.742 4.775 3,208,100 -0.30(-5.96%)
Nov 29, 2016 5.011 5.179 4.960 5.078 1,508,873 +0.10(+2.03%)
Nov 28, 2016 5.078 5.078 4.960 4.977 1,003,184 -0.13(-2.63%)
Nov 25, 2016 5.111 5.145 5.078 5.111 385,032 +0.10(+2.01%)
Nov 23, 2016 5.011 5.011 5.011 0 -0.20(-3.87%)
Nov 22, 2016 5.212 5.280 5.145 5.212 676,602 +0.07(+1.31%)
Nov 21, 2016 5.044 5.145 4.977 5.145 994,612 +0.13(+2.68%)
Nov 18, 2016 5.011 5.078 4.977 5.011 710,558 +0.03(+0.68%)
Nov 17, 2016 5.078 5.145 4.977 4.977 1,362,455 -0.07(-1.33%)
Nov 16, 2016 4.876 5.078 4.809 5.044 2,219,285 +0.10(+2.04%)
Nov 15, 2016 4.876 5.078 4.876 4.943 982,895 +0.07(+1.38%)
Nov 14, 2016 4.842 4.977 4.809 4.876 1,042,333 -0.03(-0.68%)
Nov 11, 2016 4.943 4.977 4.775 4.910 1,256,778 -0.13(-2.67%)
Nov 10, 2016 4.910 5.212 4.876 5.044 2,037,544 +0.17(+3.45%)
Nov 09, 2016 4.775 4.876 4.742 4.876 1,028,660 +0.07(+1.40%)
Nov 08, 2016 4.775 4.876 4.708 4.809 1,062,072 -0.10(-2.05%)
Nov 07, 2016 4.910 4.977 4.742 4.910 1,453,512 +0.07(+1.39%)
Nov 04, 2016 4.910 4.910 4.809 4.842 1,955,911 -0.10(-2.04%)
Nov 03, 2016 4.943 5.061 4.910 4.943 1,568,010 +0.03(+0.68%)
Nov 02, 2016 5.246 5.246 4.842 4.910 2,963,118 -0.34(-6.41%)
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.