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: 4:10 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 28, 2017 5.481 5.515 5.414 5.448 940,143 -0.03(-0.61%)
Feb 27, 2017 5.380 5.515 5.380 5.481 894,161 +0.10(+1.88%)
Feb 24, 2017 5.380 5.380 5.313 5.380 483,622 -0.03(-0.62%)
Feb 23, 2017 5.481 5.481 5.347 5.414 969,948 -0.10(-1.83%)
Feb 22, 2017 5.515 5.549 5.431 5.515 374,217 -0.03(-0.61%)
Feb 21, 2017 5.549 5.616 5.498 5.549 828,347 +0.03(+0.61%)
Feb 17, 2017 5.515 5.515 5.515 0 +0.07(+1.23%)
Feb 16, 2017 5.414 5.498 5.397 5.448 504,518 +0.07(+1.25%)
Feb 15, 2017 5.414 5.481 5.380 5.380 616,579 +0.00(+0.00%)
Feb 14, 2017 5.414 5.448 5.313 5.380 613,863 -0.07(-1.23%)
Feb 13, 2017 5.515 5.515 5.380 5.448 728,661 +0.03(+0.62%)
Feb 10, 2017 5.313 5.414 5.296 5.414 835,147 +0.13(+2.55%)
Feb 09, 2017 5.280 5.313 5.212 5.280 728,967 +0.03(+0.64%)
Feb 08, 2017 5.179 5.280 5.162 5.246 446,383 +0.03(+0.65%)
Feb 07, 2017 5.179 5.280 5.179 5.212 529,471 +0.03(+0.65%)
Feb 06, 2017 5.212 5.280 5.179 5.179 509,590 -0.07(-1.28%)
Feb 03, 2017 5.212 5.280 5.179 5.246 354,901 +0.07(+1.30%)
Feb 02, 2017 5.212 5.280 5.145 5.179 666,402 +0.00(+0.00%)
Feb 01, 2017 5.212 5.263 5.145 5.179 658,446 -0.10(-1.91%)
Jan 31, 2017 5.179 5.313 5.179 5.280 523,165 +0.13(+2.61%)
Jan 30, 2017 5.179 5.280 5.111 5.145 795,650 -0.07(-1.29%)
Jan 27, 2017 5.212 5.313 5.179 5.212 740,648 +0.00(+0.00%)
Jan 26, 2017 5.145 5.347 5.111 5.212 2,366,838 -0.27(-4.91%)
Jan 25, 2017 5.549 5.582 5.481 5.481 601,969 -0.17(-2.98%)
Jan 24, 2017 5.515 5.700 5.491 5.649 2,066,928 +0.13(+2.44%)
Jan 23, 2017 5.481 5.549 5.397 5.515 1,030,728 -0.03(-0.61%)
Jan 20, 2017 5.481 5.616 5.448 5.549 981,920 +0.00(+0.00%)
Jan 19, 2017 5.481 5.549 5.380 5.549 1,018,540 -0.07(-1.20%)
Jan 18, 2017 5.582 5.616 5.549 5.616 639,997 +0.03(+0.60%)
Jan 17, 2017 5.616 5.683 5.549 5.582 629,287 +0.00(+0.00%)
Jan 13, 2017 5.582 5.582 5.582 0 -0.03(-0.60%)
Jan 12, 2017 5.616 5.666 5.532 5.616 374,709 +0.03(+0.60%)
Jan 11, 2017 5.515 5.683 5.515 5.582 1,271,309 +0.03(+0.61%)
Jan 10, 2017 5.549 5.616 5.481 5.549 1,026,698 -0.10(-1.79%)
Jan 09, 2017 5.649 5.683 5.582 5.649 522,783 +0.00(+0.00%)
Jan 06, 2017 5.616 5.711 5.582 5.649 847,515 -0.10(-1.75%)
Jan 05, 2017 5.649 5.750 5.616 5.750 713,967 +0.13(+2.40%)
Jan 04, 2017 5.649 5.683 5.582 5.616 699,542 -0.07(-1.18%)
Jan 03, 2017 5.649 5.717 5.498 5.683 1,638,539 +0.34(+6.29%)
Dec 30, 2016 5.347 5.347 5.347 0 -0.07(-1.24%)
Dec 29, 2016 5.448 5.481 5.330 5.414 736,328 +0.03(+0.63%)
Dec 28, 2016 5.414 5.448 5.280 5.380 635,687 -0.03(-0.62%)
Dec 27, 2016 5.380 5.414 5.347 5.414 534,104 +0.03(+0.63%)
Dec 23, 2016 5.380 5.380 5.380 0 +0.13(+2.56%)
Dec 22, 2016 5.280 5.313 5.162 5.246 1,207,607 -0.07(-1.27%)
Dec 21, 2016 5.111 5.380 5.111 5.313 1,590,687 +0.27(+5.33%)
Dec 20, 2016 5.044 5.078 5.011 5.044 731,084 +0.03(+0.67%)
Dec 19, 2016 5.044 5.044 4.943 5.011 599,333 -0.03(-0.67%)
Dec 16, 2016 5.044 5.078 4.947 5.044 890,753 +0.17(+3.45%)
Dec 15, 2016 4.842 4.943 4.809 4.876 967,506 +0.00(+0.00%)
Dec 14, 2016 4.977 5.011 4.842 4.876 1,604,243 +0.00(+0.00%)
Dec 13, 2016 4.910 4.969 4.842 4.876 617,998 +0.03(+0.69%)
Dec 12, 2016 4.943 5.011 4.809 4.842 1,420,791 -0.10(-2.04%)
Dec 09, 2016 5.011 5.044 4.910 4.943 1,419,738 -0.03(-0.68%)
Dec 08, 2016 4.910 5.044 4.876 4.977 2,102,134 +0.10(+2.07%)
Dec 07, 2016 4.742 4.876 4.641 4.876 1,456,580 +0.17(+3.57%)
Dec 06, 2016 4.641 4.742 4.607 4.708 1,758,403 +0.10(+2.19%)
Dec 05, 2016 4.607 4.641 4.506 4.607 1,338,111 +0.10(+2.24%)
Dec 02, 2016 4.641 4.674 4.472 4.506 1,653,842 -0.13(-2.90%)
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.