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, 2017 5.772 5.840 5.738 5.806 806,858 +0.03(+0.59%)
Nov 29, 2017 5.976 5.993 5.772 5.772 1,044,769 -0.27(-4.49%)
Nov 28, 2017 6.044 6.078 6.010 6.044 760,693 +0.07(+1.14%)
Nov 27, 2017 6.044 6.078 5.942 5.976 273,752 -0.07(-1.12%)
Nov 24, 2017 6.044 6.078 6.010 6.044 193,074 +0.10(+1.71%)
Nov 22, 2017 5.976 6.010 5.874 5.942 448,113 -0.07(-1.13%)
Nov 21, 2017 5.908 6.010 5.908 6.010 1,466,749 +0.14(+2.31%)
Nov 20, 2017 5.738 5.874 5.704 5.874 798,986 +0.14(+2.37%)
Nov 17, 2017 5.738 5.772 5.704 5.738 197,986 +0.07(+1.20%)
Nov 16, 2017 5.738 5.738 5.670 5.670 397,759 -0.10(-1.76%)
Nov 15, 2017 5.840 5.840 5.738 5.772 613,582 +0.00(+0.00%)
Nov 14, 2017 5.772 5.806 5.738 5.772 597,685 +0.14(+2.41%)
Nov 13, 2017 5.704 5.772 5.636 5.636 413,801 -0.07(-1.19%)
Nov 10, 2017 5.738 5.772 5.704 5.704 323,187 -0.03(-0.59%)
Nov 09, 2017 5.738 5.772 5.704 5.738 248,835 -0.03(-0.59%)
Nov 08, 2017 5.772 5.806 5.738 5.772 401,737 +0.10(+1.80%)
Nov 07, 2017 5.670 5.704 5.619 5.670 498,714 +0.07(+1.21%)
Nov 06, 2017 5.602 5.704 5.568 5.602 592,977 +0.03(+0.61%)
Nov 03, 2017 5.602 5.636 5.517 5.568 664,380 -0.10(-1.80%)
Nov 02, 2017 5.738 5.772 5.636 5.670 652,241 -0.07(-1.18%)
Nov 01, 2017 5.704 5.772 5.704 5.738 273,204 +0.07(+1.20%)
Oct 31, 2017 5.670 5.738 5.568 5.670 882,864 +0.10(+1.83%)
Oct 30, 2017 5.602 5.704 5.568 5.568 688,895 +0.00(+0.00%)
Oct 27, 2017 5.534 5.636 5.500 5.568 463,552 +0.03(+0.61%)
Oct 26, 2017 5.568 5.589 5.500 5.534 234,354 -0.03(-0.61%)
Oct 25, 2017 5.602 5.636 5.568 5.568 383,861 -0.10(-1.80%)
Oct 24, 2017 5.704 5.704 5.636 5.670 276,406 +0.03(+0.60%)
Oct 23, 2017 5.738 5.772 5.636 5.636 332,531 -0.10(-1.78%)
Oct 20, 2017 5.772 5.806 5.738 5.738 230,685 -0.05(-0.82%)
Oct 19, 2017 5.738 5.840 5.704 5.786 621,689 +0.05(+0.83%)
Oct 18, 2017 5.772 5.806 5.704 5.738 371,388 -0.03(-0.59%)
Oct 17, 2017 5.840 5.840 5.772 5.772 558,855 -0.07(-1.16%)
Oct 16, 2017 5.670 5.874 5.653 5.840 922,801 +0.24(+4.24%)
Oct 13, 2017 5.534 5.738 5.534 5.602 1,323,112 +0.07(+1.23%)
Oct 12, 2017 5.500 5.534 5.483 5.534 408,892 +0.00(+0.00%)
Oct 11, 2017 5.534 5.568 5.500 5.534 462,271 +0.07(+1.24%)
Oct 10, 2017 5.466 5.500 5.466 5.466 446,966 +0.03(+0.63%)
Oct 09, 2017 5.466 5.500 5.432 5.432 414,359 -0.03(-0.62%)
Oct 06, 2017 5.466 5.500 5.399 5.466 848,544 -0.07(-1.23%)
Oct 05, 2017 5.466 5.534 5.449 5.534 2,000,197 +0.07(+1.24%)
Oct 04, 2017 5.466 5.534 5.466 5.466 991,198 +0.00(+0.00%)
Oct 03, 2017 5.466 5.500 5.432 5.466 2,933,151 +0.00(+0.00%)
Oct 02, 2017 5.466 5.517 5.432 5.466 894,497 -0.03(-0.62%)
Sep 29, 2017 5.466 5.602 5.449 5.500 1,401,822 +0.10(+1.89%)
Sep 28, 2017 5.331 5.415 5.314 5.399 842,877 +0.17(+3.25%)
Sep 27, 2017 5.263 5.331 5.195 5.229 678,725 +0.00(+0.00%)
Sep 26, 2017 5.331 5.331 5.229 5.229 479,970 -0.10(-1.91%)
Sep 25, 2017 5.399 5.432 5.331 5.331 456,212 -0.03(-0.51%)
Sep 22, 2017 5.425 5.425 5.358 5.358 718,976 -0.07(-1.24%)
Sep 21, 2017 5.459 5.459 5.425 5.425 278,048 -0.03(-0.62%)
Sep 20, 2017 5.459 5.493 5.391 5.459 1,304,968 +0.07(+1.25%)
Sep 19, 2017 5.425 5.476 5.391 5.391 713,007 +0.03(+0.63%)
Sep 18, 2017 5.358 5.459 5.341 5.358 967,527 +0.00(+0.00%)
Sep 15, 2017 5.391 5.459 5.358 5.358 586,929 +0.00(+0.00%)
Sep 14, 2017 5.425 5.459 5.358 5.358 406,191 -0.07(-1.24%)
Sep 13, 2017 5.459 5.460 5.375 5.425 786,919 +0.07(+1.26%)
Sep 12, 2017 5.391 5.459 5.324 5.358 660,739 +0.00(+0.00%)
Sep 11, 2017 5.391 5.459 5.324 5.358 700,182 -0.03(-0.62%)
Sep 08, 2017 5.391 5.442 5.358 5.391 1,001,477 -0.03(-0.62%)
Sep 07, 2017 5.358 5.459 5.341 5.425 1,198,832 +0.17(+3.21%)
Sep 06, 2017 5.189 5.290 5.189 5.257 584,018 +0.07(+1.30%)
Sep 05, 2017 5.156 5.206 5.088 5.189 658,458 +0.10(+1.99%)
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.