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 (%)
Dec 31, 2015 8.482 8.550 8.550 8.550 420,749 +0.07(+0.81%)
Dec 30, 2015 8.401 8.500 8.344 8.482 630,892 +0.12(+1.49%)
Dec 29, 2015 8.394 8.438 8.232 8.357 548,021 +0.13(+1.59%)
Dec 28, 2015 8.313 8.313 8.157 8.226 431,441 -0.09(-1.12%)
Dec 24, 2015 8.282 8.319 8.319 8.319 261,044 -0.04(-0.52%)
Dec 23, 2015 8.319 8.372 8.260 8.363 1,062,927 +0.16(+1.98%)
Dec 22, 2015 8.170 8.263 8.139 8.201 694,267 +0.06(+0.69%)
Dec 21, 2015 8.251 8.276 8.033 8.145 625,451 -0.01(-0.15%)
Dec 18, 2015 8.095 8.207 7.920 8.157 2,276,889 +0.06(+0.77%)
Dec 17, 2015 8.295 8.307 8.020 8.095 2,211,650 -0.29(-3.42%)
Dec 16, 2015 8.276 8.425 8.195 8.382 1,582,602 +0.41(+5.16%)
Dec 15, 2015 7.821 7.976 7.821 7.970 958,716 +0.08(+1.03%)
Dec 14, 2015 7.995 8.020 7.864 7.889 1,087,982 -0.13(-1.63%)
Dec 11, 2015 8.101 8.132 7.945 8.020 1,065,614 -0.33(-3.96%)
Dec 10, 2015 8.282 8.382 8.213 8.351 827,666 +0.00(+0.00%)
Dec 09, 2015 8.351 8.507 8.257 8.351 1,023,212 -0.05(-0.59%)
Dec 08, 2015 8.432 8.513 8.357 8.401 940,263 +0.01(+0.07%)
Dec 07, 2015 8.606 8.619 8.382 8.394 1,293,040 -0.24(-2.82%)
Dec 04, 2015 8.525 8.669 8.419 8.638 2,031,533 +0.18(+2.14%)
Dec 03, 2015 8.694 8.731 8.407 8.457 1,362,746 +0.07(+0.82%)
Dec 02, 2015 8.282 8.581 8.282 8.388 1,590,961 +0.22(+2.67%)
Dec 01, 2015 8.101 8.170 8.039 8.170 1,083,661 +0.14(+1.71%)
Nov 30, 2015 8.076 8.101 7.970 8.033 598,492 -0.12(-1.53%)
Nov 27, 2015 8.157 8.195 8.114 8.157 126,821 -0.06(-0.68%)
Nov 25, 2015 8.101 8.213 8.213 8.213 409,044 +0.11(+1.39%)
Nov 24, 2015 8.157 8.257 8.095 8.101 901,618 -0.07(-0.92%)
Nov 23, 2015 8.351 8.351 8.157 8.176 599,164 -0.16(-1.94%)
Nov 20, 2015 8.419 8.419 8.288 8.338 457,395 -0.14(-1.62%)
Nov 19, 2015 8.538 8.569 8.438 8.475 389,807 -0.03(-0.37%)
Nov 18, 2015 8.656 8.662 8.444 8.507 576,640 -0.11(-1.23%)
Nov 17, 2015 8.712 8.712 8.575 8.613 600,350 +0.01(+0.07%)
Nov 16, 2015 8.482 8.619 8.482 8.606 385,037 +0.13(+1.55%)
Nov 13, 2015 8.425 8.519 8.369 8.475 345,923 +0.11(+1.27%)
Nov 12, 2015 8.295 8.438 8.270 8.369 415,798 -0.07(-0.81%)
Nov 11, 2015 8.519 8.556 8.419 8.438 527,353 -0.09(-1.02%)
Nov 10, 2015 8.619 8.675 8.482 8.525 495,546 -0.12(-1.44%)
Nov 09, 2015 8.744 8.818 8.581 8.650 651,503 -0.07(-0.79%)
Nov 06, 2015 8.513 8.843 8.463 8.719 1,039,991 +0.17(+1.97%)
Nov 05, 2015 8.606 8.638 8.500 8.550 1,431,588 -0.12(-1.37%)
Nov 04, 2015 9.311 9.348 8.351 8.669 3,547,135 -0.62(-6.65%)
Nov 03, 2015 9.336 9.352 9.249 9.286 715,967 -0.11(-1.13%)
Nov 02, 2015 9.386 9.498 9.373 9.392 1,853,824 +0.06(+0.67%)
Oct 30, 2015 9.199 9.411 9.118 9.330 1,182,014 +0.17(+1.84%)
Oct 29, 2015 9.193 9.405 9.130 9.161 1,111,988 -0.11(-1.14%)
Oct 28, 2015 9.392 9.592 9.186 9.267 966,000 -0.01(-0.07%)
Oct 27, 2015 9.286 9.311 8.999 9.274 1,813,652 -0.39(-4.00%)
Oct 26, 2015 9.685 9.854 9.617 9.660 1,066,188 -0.21(-2.15%)
Oct 23, 2015 9.610 10.12 9.548 9.872 2,184,672 +0.03(+0.32%)
Oct 22, 2015 9.548 9.885 9.448 9.841 2,217,171 +0.26(+2.73%)
Oct 21, 2015 9.710 9.785 9.567 9.579 605,481 -0.09(-0.90%)
Oct 20, 2015 9.567 9.748 9.523 9.667 663,836 +0.13(+1.37%)
Oct 19, 2015 9.766 9.766 9.498 9.536 1,262,703 -0.31(-3.17%)
Oct 16, 2015 9.879 9.978 9.829 9.847 700,360 -0.01(-0.13%)
Oct 15, 2015 9.922 9.935 9.779 9.860 964,785 -0.02(-0.25%)
Oct 14, 2015 9.935 9.960 9.829 9.885 714,392 -0.08(-0.81%)
Oct 13, 2015 9.879 10.12 9.841 9.966 938,483 -0.02(-0.25%)
Oct 12, 2015 9.978 10.02 9.823 9.991 1,279,699 +0.02(+0.19%)
Oct 09, 2015 10.05 10.09 9.822 9.972 1,243,094 +0.06(+0.63%)
Oct 08, 2015 9.847 9.941 9.735 9.910 1,980,987 +0.15(+1.53%)
Oct 07, 2015 9.829 9.879 9.604 9.760 1,180,339 +0.05(+0.51%)
Oct 06, 2015 9.642 9.766 9.610 9.710 1,029,315 -0.01(-0.13%)
Oct 05, 2015 9.479 9.791 9.479 9.723 1,634,959 +0.47(+5.05%)
Oct 02, 2015 8.956 9.255 8.931 9.255 2,092,085 +0.22(+2.42%)
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.