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 (%)
Nov 30, 2016 5.054 5.122 4.751 4.785 3,201,543 -0.30(-5.96%)
Nov 29, 2016 5.021 5.189 4.970 5.088 1,505,789 +0.10(+2.03%)
Nov 28, 2016 5.088 5.088 4.970 4.987 1,001,133 -0.13(-2.63%)
Nov 25, 2016 5.122 5.156 5.088 5.122 384,245 +0.10(+2.01%)
Nov 23, 2016 5.021 5.021 5.021 0 -0.20(-3.87%)
Nov 22, 2016 5.223 5.290 5.156 5.223 675,219 +0.07(+1.31%)
Nov 21, 2016 5.054 5.156 4.987 5.156 992,579 +0.13(+2.68%)
Nov 18, 2016 5.021 5.088 4.987 5.021 709,106 +0.03(+0.68%)
Nov 17, 2016 5.088 5.156 4.987 4.987 1,359,670 -0.07(-1.33%)
Nov 16, 2016 4.886 5.088 4.819 5.054 2,214,749 +0.10(+2.04%)
Nov 15, 2016 4.886 5.088 4.886 4.953 980,886 +0.07(+1.38%)
Nov 14, 2016 4.852 4.987 4.819 4.886 1,040,202 -0.03(-0.68%)
Nov 11, 2016 4.953 4.987 4.785 4.920 1,254,209 -0.13(-2.67%)
Nov 10, 2016 4.920 5.223 4.886 5.054 2,033,380 +0.17(+3.45%)
Nov 09, 2016 4.785 4.886 4.751 4.886 1,026,557 +0.07(+1.40%)
Nov 08, 2016 4.785 4.886 4.718 4.819 1,059,902 -0.10(-2.05%)
Nov 07, 2016 4.920 4.987 4.751 4.920 1,450,541 +0.07(+1.39%)
Nov 04, 2016 4.920 4.920 4.819 4.852 1,951,913 -0.10(-2.04%)
Nov 03, 2016 4.953 5.071 4.920 4.953 1,564,805 +0.03(+0.68%)
Nov 02, 2016 5.257 5.257 4.852 4.920 2,957,062 -0.34(-6.41%)
Nov 01, 2016 5.391 5.425 5.189 5.257 1,515,319 -0.03(-0.64%)
Oct 31, 2016 5.459 5.459 5.156 5.290 1,273,929 +0.10(+1.95%)
Oct 28, 2016 5.358 5.358 5.156 5.189 2,171,355 -0.13(-2.53%)
Oct 27, 2016 5.324 5.391 5.274 5.324 1,215,730 +0.07(+1.28%)
Oct 26, 2016 5.425 5.425 5.156 5.257 1,749,623 -0.20(-3.70%)
Oct 25, 2016 5.459 5.493 5.425 5.459 796,671 +0.00(+0.00%)
Oct 24, 2016 5.493 5.560 5.358 5.459 1,216,370 +0.03(+0.62%)
Oct 21, 2016 5.459 5.493 5.391 5.425 547,216 -0.03(-0.62%)
Oct 20, 2016 5.459 5.526 5.358 5.459 637,358 +0.00(+0.00%)
Oct 19, 2016 5.324 5.493 5.324 5.459 881,980 +0.10(+1.89%)
Oct 18, 2016 5.358 5.358 5.274 5.358 782,289 +0.07(+1.27%)
Oct 17, 2016 5.324 5.358 5.223 5.290 844,187 -0.03(-0.63%)
Oct 14, 2016 5.324 5.358 5.223 5.324 953,206 +0.13(+2.60%)
Oct 13, 2016 5.189 5.324 5.088 5.189 1,300,503 -0.03(-0.65%)
Oct 12, 2016 5.391 5.391 5.189 5.223 1,282,821 -0.17(-3.12%)
Oct 11, 2016 5.560 5.627 5.358 5.391 1,843,916 -0.13(-2.44%)
Oct 10, 2016 5.560 5.627 5.459 5.526 1,430,848 -0.01(-0.12%)
Oct 07, 2016 5.493 5.546 5.432 5.533 832,017 -0.03(-0.61%)
Oct 06, 2016 5.391 5.648 5.391 5.567 2,231,362 +0.25(+4.69%)
Oct 05, 2016 5.331 5.358 5.230 5.317 1,521,344 +0.13(+2.60%)
Oct 04, 2016 5.115 5.189 5.095 5.183 1,165,586 +0.15(+2.95%)
Oct 03, 2016 5.068 5.088 4.997 5.034 1,021,830 -0.11(-2.10%)
Sep 30, 2016 5.156 5.189 5.122 5.142 1,451,218 +0.13(+2.69%)
Sep 29, 2016 5.290 5.311 4.980 5.007 2,731,029 -0.27(-5.11%)
Sep 28, 2016 5.257 5.358 5.210 5.277 3,914,905 +0.03(+0.51%)
Sep 27, 2016 5.311 5.311 5.189 5.250 1,645,411 -0.05(-1.02%)
Sep 26, 2016 5.560 5.573 5.277 5.304 2,125,971 -0.24(-4.26%)
Sep 23, 2016 5.708 5.722 5.526 5.540 587,335 -0.11(-2.03%)
Sep 22, 2016 5.728 5.755 5.614 5.654 630,387 +0.09(+1.57%)
Sep 21, 2016 5.600 5.627 5.459 5.567 905,741 +0.09(+1.60%)
Sep 20, 2016 5.600 5.621 5.466 5.479 891,975 -0.49(-8.24%)
Sep 19, 2016 5.958 6.015 5.897 5.971 723,993 +0.13(+2.19%)
Sep 16, 2016 5.755 5.883 5.749 5.843 953,811 +0.06(+1.05%)
Sep 15, 2016 5.789 5.924 5.769 5.782 710,557 +0.01(+0.12%)
Sep 14, 2016 5.850 5.924 5.755 5.776 703,250 -0.17(-2.83%)
Sep 13, 2016 5.931 5.964 5.850 5.944 789,401 -0.07(-1.23%)
Sep 12, 2016 5.931 6.032 5.890 6.018 708,413 -0.07(-1.11%)
Sep 09, 2016 6.207 6.244 6.059 6.086 578,702 -0.24(-3.73%)
Sep 08, 2016 6.207 6.345 6.200 6.321 626,560 +0.11(+1.85%)
Sep 07, 2016 6.113 6.207 6.106 6.207 546,124 +0.11(+1.88%)
Sep 06, 2016 5.998 6.119 5.971 6.092 579,530 +0.14(+2.38%)
Sep 02, 2016 5.951 5.951 5.951 5.951 373,924 +0.04(+0.68%)
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.