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 (%)
May 31, 2017 5.044 5.162 5.011 5.111 880,682 +0.07(+1.33%)
May 30, 2017 5.078 5.145 5.044 5.044 940,286 +0.07(+1.35%)
May 26, 2017 5.078 5.111 4.994 4.977 1,310,190 +0.00(+0.00%)
May 25, 2017 5.078 5.111 4.876 4.977 1,290,796 -0.03(-0.67%)
May 24, 2017 5.179 5.212 4.997 5.011 1,729,060 -0.13(-2.61%)
May 23, 2017 5.246 5.280 5.111 5.145 918,426 -0.03(-0.65%)
May 22, 2017 5.313 5.313 5.179 5.179 1,404,411 -0.13(-2.53%)
May 19, 2017 5.280 5.359 5.246 5.313 1,166,617 +0.07(+1.28%)
May 18, 2017 5.280 5.347 5.212 5.246 575,284 -0.03(-0.64%)
May 17, 2017 5.280 5.380 5.280 5.280 580,374 +0.03(+0.64%)
May 16, 2017 5.280 5.336 5.246 5.246 490,343 -0.07(-1.27%)
May 15, 2017 5.380 5.414 5.280 5.313 380,599 +0.00(+0.00%)
May 12, 2017 5.313 5.347 5.280 5.313 260,201 -0.03(-0.63%)
May 11, 2017 5.347 5.380 5.280 5.347 590,348 -0.03(-0.62%)
May 10, 2017 5.380 5.414 5.330 5.380 423,313 +0.00(+0.00%)
May 09, 2017 5.448 5.448 5.313 5.380 411,618 +0.03(+0.63%)
May 08, 2017 5.347 5.380 5.313 5.347 318,049 +0.03(+0.63%)
May 05, 2017 5.313 5.364 5.280 5.313 434,068 +0.03(+0.64%)
May 04, 2017 5.280 5.347 5.246 5.280 797,953 -0.03(-0.63%)
May 03, 2017 5.280 5.347 5.246 5.313 607,430 -0.03(-0.63%)
May 02, 2017 5.313 5.380 5.296 5.347 673,574 +0.03(+0.63%)
May 01, 2017 5.380 5.380 5.313 5.313 344,264 +0.00(+0.00%)
Apr 28, 2017 5.313 5.380 5.313 5.313 533,346 +0.07(+1.28%)
Apr 27, 2017 5.313 5.313 5.246 5.246 649,149 -0.07(-1.27%)
Apr 26, 2017 5.347 5.414 5.296 5.313 1,852,003 -0.24(-4.24%)
Apr 25, 2017 5.515 5.649 5.481 5.549 1,519,681 +0.10(+1.85%)
Apr 24, 2017 5.448 5.481 5.347 5.448 911,555 +0.17(+3.18%)
Apr 21, 2017 5.380 5.380 5.280 5.280 586,063 -0.10(-1.87%)
Apr 20, 2017 5.313 5.414 5.313 5.380 723,577 +0.03(+0.63%)
Apr 19, 2017 5.380 5.414 5.286 5.347 800,384 +0.00(+0.00%)
Apr 18, 2017 5.313 5.347 5.280 5.347 593,848 +0.00(+0.00%)
Apr 17, 2017 5.246 5.347 5.212 5.347 514,321 +0.10(+1.92%)
Apr 13, 2017 5.313 5.313 5.195 5.246 452,826 -0.10(-1.89%)
Apr 12, 2017 5.347 5.414 5.280 5.347 551,891 -0.03(-0.62%)
Apr 11, 2017 5.414 5.431 5.330 5.380 1,126,760 -0.07(-1.23%)
Apr 10, 2017 5.246 5.481 5.246 5.448 1,268,458 +0.20(+3.85%)
Apr 07, 2017 5.212 5.313 5.179 5.246 523,784 -0.03(-0.64%)
Apr 06, 2017 5.179 5.280 5.162 5.280 495,324 +0.17(+3.29%)
Apr 05, 2017 5.280 5.296 5.078 5.111 1,192,502 -0.10(-1.94%)
Apr 04, 2017 5.280 5.313 5.212 5.212 905,526 -0.10(-1.90%)
Apr 03, 2017 5.347 5.414 5.263 5.313 418,109 +0.00(+0.00%)
Mar 31, 2017 5.347 5.414 5.280 5.313 440,443 -0.07(-1.25%)
Mar 30, 2017 5.380 5.448 5.347 5.380 443,749 +0.03(+0.63%)
Mar 29, 2017 5.280 5.370 5.280 5.347 653,474 +0.00(+0.00%)
Mar 28, 2017 5.313 5.380 5.280 5.347 568,098 +0.03(+0.63%)
Mar 27, 2017 5.414 5.414 5.246 5.313 730,274 -0.07(-1.25%)
Mar 24, 2017 5.347 5.431 5.313 5.380 996,415 +0.07(+1.27%)
Mar 23, 2017 5.313 5.380 5.280 5.313 719,429 +0.00(+0.00%)
Mar 22, 2017 5.380 5.414 5.296 5.313 913,964 +0.00(+0.00%)
Mar 21, 2017 5.549 5.549 5.246 5.313 1,403,928 -0.20(-3.66%)
Mar 20, 2017 5.616 5.649 5.414 5.515 1,194,546 -0.10(-1.80%)
Mar 17, 2017 5.448 5.717 5.414 5.616 2,464,221 +0.24(+4.38%)
Mar 16, 2017 5.380 5.414 5.347 5.380 785,764 +0.03(+0.63%)
Mar 15, 2017 5.313 5.380 5.313 5.347 1,300,225 +0.00(+0.00%)
Mar 14, 2017 5.347 5.364 5.246 5.347 709,193 -0.03(-0.62%)
Mar 13, 2017 5.347 5.380 5.330 5.380 570,193 +0.03(+0.63%)
Mar 10, 2017 5.380 5.414 5.296 5.347 989,412 +0.03(+0.63%)
Mar 09, 2017 5.313 5.347 5.246 5.313 466,059 +0.00(+0.00%)
Mar 08, 2017 5.347 5.380 5.246 5.313 946,660 -0.03(-0.63%)
Mar 07, 2017 5.448 5.481 5.347 5.347 849,291 -0.13(-2.45%)
Mar 06, 2017 5.448 5.481 5.380 5.481 344,888 +0.03(+0.62%)
Mar 03, 2017 5.549 5.549 5.414 5.448 890,128 -0.03(-0.61%)
Mar 02, 2017 5.481 5.549 5.448 5.481 862,941 +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.