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

Euronav NV (NY: EURN )

16.19 +0.19 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2016 6.124 6.311 6.018 6.249 2,595,047 +0.30(+5.03%)
Feb 26, 2016 6.155 6.199 5.850 5.950 3,127,883 -0.52(-8.09%)
Feb 25, 2016 6.717 6.743 6.424 6.473 2,915,292 -0.17(-2.54%)
Feb 24, 2016 6.698 6.698 6.536 6.642 1,137,735 -0.21(-3.09%)
Feb 23, 2016 6.854 6.885 6.816 6.854 632,214 -0.04(-0.63%)
Feb 22, 2016 6.941 6.985 6.860 6.898 1,377,639 +0.07(+1.10%)
Feb 19, 2016 6.785 6.829 6.686 6.823 850,713 -0.05(-0.73%)
Feb 18, 2016 6.916 6.947 6.829 6.873 1,079,328 -0.15(-2.13%)
Feb 17, 2016 6.966 7.041 6.954 7.022 1,435,555 +0.18(+2.64%)
Feb 16, 2016 6.816 6.860 6.673 6.841 1,068,308 +0.02(+0.37%)
Feb 12, 2016 6.692 6.816 6.816 6.816 1,916,624 +0.14(+2.05%)
Feb 11, 2016 6.636 6.810 6.579 6.679 1,382,044 +0.01(+0.09%)
Feb 10, 2016 6.661 6.723 6.579 6.673 605,130 +0.12(+1.81%)
Feb 09, 2016 6.679 6.749 6.430 6.555 782,485 -0.14(-2.14%)
Feb 08, 2016 6.860 6.866 6.461 6.698 1,627,366 -0.41(-5.71%)
Feb 05, 2016 7.241 7.247 7.050 7.103 800,538 -0.12(-1.64%)
Feb 04, 2016 7.172 7.303 7.010 7.222 1,625,557 +0.08(+1.14%)
Feb 03, 2016 7.184 7.191 6.923 7.141 792,842 -0.04(-0.52%)
Feb 02, 2016 7.384 7.384 7.117 7.178 1,486,391 -0.47(-6.19%)
Feb 01, 2016 7.284 7.746 7.259 7.652 1,505,770 +0.14(+1.83%)
Jan 29, 2016 7.097 7.621 7.035 7.515 2,804,236 +0.44(+6.17%)
Jan 28, 2016 7.303 7.334 7.047 7.078 2,058,070 +0.26(+3.84%)
Jan 27, 2016 7.029 7.066 6.810 6.816 3,471,475 -0.19(-2.67%)
Jan 26, 2016 7.041 7.064 6.929 7.004 3,752,034 +0.13(+1.91%)
Jan 25, 2016 6.941 7.016 6.854 6.873 1,243,400 +0.02(+0.27%)
Jan 22, 2016 6.904 6.966 6.773 6.854 800,505 +0.22(+3.39%)
Jan 21, 2016 6.579 6.773 6.517 6.629 879,686 +0.14(+2.21%)
Jan 20, 2016 6.286 6.523 6.205 6.486 1,502,594 +0.02(+0.39%)
Jan 19, 2016 6.548 6.586 6.336 6.461 3,368,895 +0.17(+2.68%)
Jan 15, 2016 6.249 6.293 6.293 6.293 2,331,761 -0.06(-0.98%)
Jan 14, 2016 6.311 6.414 6.081 6.355 3,146,210 -0.18(-2.77%)
Jan 13, 2016 6.885 7.004 6.480 6.536 1,768,858 -0.18(-2.69%)
Jan 12, 2016 6.997 7.029 6.511 6.717 4,591,085 -0.41(-5.69%)
Jan 11, 2016 7.465 7.465 7.041 7.122 2,104,686 -0.41(-5.39%)
Jan 08, 2016 7.758 7.758 7.521 7.527 791,929 -0.16(-2.03%)
Jan 07, 2016 7.609 7.808 7.552 7.683 1,068,933 -0.17(-2.22%)
Jan 06, 2016 7.952 7.958 7.808 7.858 1,559,761 -0.22(-2.78%)
Jan 05, 2016 8.232 8.263 7.952 8.082 1,753,392 -0.30(-3.57%)
Jan 04, 2016 8.519 8.550 8.317 8.382 1,063,497 -0.17(-1.97%)
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%)
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.