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 29, 2017 6.268 6.268 6.268 0 +0.00(+0.00%)
Dec 28, 2017 6.268 6.268 6.201 6.268 856,508 +0.07(+1.09%)
Dec 27, 2017 6.167 6.235 6.116 6.201 1,054,697 +0.24(+3.98%)
Dec 26, 2017 5.963 6.031 5.896 5.963 412,284 +0.00(+0.00%)
Dec 22, 2017 5.794 6.031 5.777 5.963 1,491,481 +0.30(+5.39%)
Dec 21, 2017 5.625 5.760 5.523 5.659 4,832,161 +0.17(+3.09%)
Dec 20, 2017 5.489 5.523 5.472 5.489 221,653 -0.03(-0.61%)
Dec 19, 2017 5.591 5.618 5.523 5.523 301,072 -0.07(-1.21%)
Dec 18, 2017 5.557 5.625 5.523 5.591 519,035 +0.00(+0.00%)
Dec 15, 2017 5.557 5.625 5.523 5.591 916,354 -0.07(-1.20%)
Dec 14, 2017 5.591 5.675 5.557 5.659 2,059,738 +0.14(+2.45%)
Dec 13, 2017 5.659 5.687 5.523 5.523 427,787 -0.14(-2.40%)
Dec 12, 2017 5.625 5.659 5.557 5.659 917,713 +0.17(+3.09%)
Dec 11, 2017 5.523 5.540 5.489 5.489 432,534 -0.03(-0.61%)
Dec 08, 2017 5.557 5.574 5.455 5.523 923,059 +0.00(+0.00%)
Dec 07, 2017 5.557 5.608 5.523 5.523 477,182 -0.03(-0.61%)
Dec 06, 2017 5.794 5.811 5.523 5.557 1,129,002 -0.37(-6.29%)
Dec 05, 2017 5.997 6.031 5.963 5.930 693,195 -0.10(-1.69%)
Dec 04, 2017 6.065 6.099 5.963 6.031 990,765 +0.14(+2.30%)
Dec 01, 2017 5.896 5.963 5.896 5.896 599,176 +0.10(+1.75%)
Nov 30, 2017 5.760 5.828 5.726 5.794 808,511 +0.03(+0.59%)
Nov 29, 2017 5.963 5.980 5.760 5.760 1,046,909 -0.27(-4.49%)
Nov 28, 2017 6.031 6.065 5.997 6.031 762,251 +0.07(+1.14%)
Nov 27, 2017 6.031 6.065 5.930 5.963 274,313 -0.07(-1.12%)
Nov 24, 2017 6.031 6.065 5.998 6.031 193,470 +0.10(+1.71%)
Nov 22, 2017 5.963 5.997 5.862 5.930 449,031 -0.07(-1.13%)
Nov 21, 2017 5.896 5.997 5.896 5.997 1,469,753 +0.14(+2.31%)
Nov 20, 2017 5.726 5.862 5.692 5.862 800,622 +0.14(+2.37%)
Nov 17, 2017 5.726 5.760 5.692 5.726 198,391 +0.07(+1.20%)
Nov 16, 2017 5.726 5.726 5.659 5.659 398,574 -0.10(-1.76%)
Nov 15, 2017 5.828 5.828 5.726 5.760 614,839 +0.00(+0.00%)
Nov 14, 2017 5.760 5.794 5.726 5.760 598,909 +0.14(+2.41%)
Nov 13, 2017 5.692 5.760 5.625 5.625 414,648 -0.07(-1.19%)
Nov 10, 2017 5.726 5.760 5.692 5.692 323,849 -0.03(-0.59%)
Nov 09, 2017 5.726 5.760 5.692 5.726 249,345 -0.03(-0.59%)
Nov 08, 2017 5.760 5.794 5.726 5.760 402,560 +0.10(+1.80%)
Nov 07, 2017 5.659 5.692 5.608 5.659 499,735 +0.07(+1.21%)
Nov 06, 2017 5.591 5.692 5.557 5.591 594,191 +0.03(+0.61%)
Nov 03, 2017 5.591 5.625 5.506 5.557 665,741 -0.10(-1.80%)
Nov 02, 2017 5.726 5.760 5.625 5.659 653,577 -0.07(-1.18%)
Nov 01, 2017 5.692 5.760 5.692 5.726 273,764 +0.07(+1.20%)
Oct 31, 2017 5.659 5.726 5.557 5.659 884,672 +0.10(+1.83%)
Oct 30, 2017 5.591 5.692 5.557 5.557 690,306 +0.00(+0.00%)
Oct 27, 2017 5.523 5.625 5.489 5.557 464,501 +0.03(+0.61%)
Oct 26, 2017 5.557 5.577 5.489 5.523 234,834 -0.03(-0.61%)
Oct 25, 2017 5.591 5.625 5.557 5.557 384,647 -0.10(-1.80%)
Oct 24, 2017 5.692 5.692 5.625 5.659 276,972 +0.03(+0.60%)
Oct 23, 2017 5.726 5.760 5.625 5.625 333,212 -0.10(-1.78%)
Oct 20, 2017 5.760 5.794 5.726 5.726 231,158 -0.05(-0.82%)
Oct 19, 2017 5.726 5.828 5.692 5.774 622,962 +0.05(+0.83%)
Oct 18, 2017 5.760 5.794 5.692 5.726 372,148 -0.03(-0.59%)
Oct 17, 2017 5.828 5.828 5.760 5.760 559,999 -0.07(-1.16%)
Oct 16, 2017 5.659 5.862 5.642 5.828 924,691 +0.24(+4.24%)
Oct 13, 2017 5.523 5.726 5.523 5.591 1,325,822 +0.07(+1.23%)
Oct 12, 2017 5.489 5.523 5.472 5.523 409,730 +0.00(+0.00%)
Oct 11, 2017 5.523 5.557 5.489 5.523 463,218 +0.07(+1.24%)
Oct 10, 2017 5.455 5.489 5.455 5.455 447,881 +0.03(+0.62%)
Oct 09, 2017 5.455 5.489 5.421 5.421 415,207 -0.03(-0.62%)
Oct 06, 2017 5.455 5.489 5.387 5.455 850,282 -0.07(-1.23%)
Oct 05, 2017 5.455 5.523 5.438 5.523 2,004,294 +0.07(+1.24%)
Oct 04, 2017 5.455 5.523 5.455 5.455 993,228 +0.00(+0.00%)
Oct 03, 2017 5.455 5.489 5.421 5.455 2,939,159 +0.00(+0.00%)
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.