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

Euronav NV (NY: EURN )

16.08 -0.43 (-2.60%)
Official Closing 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 (%)
Sep 30, 2015 8.676 8.713 8.539 8.651 1,867,645 +0.17(+1.98%)
Sep 29, 2015 8.682 8.713 8.471 8.483 1,115,110 -0.07(-0.80%)
Sep 28, 2015 8.775 8.788 8.551 8.551 846,066 -0.26(-2.97%)
Sep 25, 2015 8.987 9.024 8.775 8.813 1,228,762 -0.17(-1.94%)
Sep 24, 2015 9.012 9.093 8.931 8.987 1,975,831 -0.14(-1.57%)
Sep 23, 2015 9.155 9.199 9.105 9.130 590,776 -0.10(-1.08%)
Sep 22, 2015 9.049 9.298 9.037 9.230 1,747,296 -0.02(-0.20%)
Sep 21, 2015 9.180 9.367 9.143 9.248 2,365,768 +0.09(+0.95%)
Sep 18, 2015 9.093 9.429 9.087 9.161 1,387,872 -0.03(-0.34%)
Sep 17, 2015 8.875 9.304 8.831 9.192 1,894,200 +0.30(+3.36%)
Sep 16, 2015 8.589 9.006 8.583 8.894 1,922,845 +0.37(+4.31%)
Sep 15, 2015 8.415 8.539 8.371 8.527 692,581 +0.14(+1.71%)
Sep 14, 2015 8.296 8.383 8.172 8.383 583,273 +0.05(+0.60%)
Sep 11, 2015 8.483 8.502 8.290 8.334 472,484 -0.18(-2.12%)
Sep 10, 2015 8.514 8.527 8.408 8.514 399,523 +0.00(+0.00%)
Sep 09, 2015 8.595 8.626 8.477 8.514 1,327,113 +0.41(+5.07%)
Sep 08, 2015 8.276 8.317 8.080 8.103 588,965 -0.18(-2.15%)
Sep 04, 2015 8.246 8.282 8.282 8.282 683,573 -0.04(-0.50%)
Sep 03, 2015 8.240 8.341 8.127 8.323 2,281,896 +0.32(+4.01%)
Sep 02, 2015 7.889 8.020 7.765 8.002 1,128,306 +0.21(+2.67%)
Sep 01, 2015 7.788 7.836 7.717 7.794 978,531 -0.16(-2.02%)
Aug 31, 2015 7.872 8.008 7.723 7.955 1,274,862 +0.05(+0.68%)
Aug 28, 2015 7.878 8.080 7.824 7.901 2,012,635 +0.02(+0.23%)
Aug 27, 2015 7.872 7.955 7.735 7.883 1,696,974 +0.08(+0.99%)
Aug 26, 2015 7.919 7.955 7.640 7.806 1,311,610 +0.11(+1.47%)
Aug 25, 2015 8.157 8.157 7.670 7.693 3,252,908 +0.48(+6.67%)
Aug 24, 2015 7.396 7.624 7.182 7.212 2,736,749 -0.53(-6.83%)
Aug 21, 2015 7.907 7.919 7.693 7.741 1,949,637 -0.01(-0.15%)
Aug 20, 2015 7.961 8.044 7.747 7.753 1,857,310 -0.24(-2.97%)
Aug 19, 2015 8.169 8.186 7.949 7.990 1,734,821 -0.29(-3.52%)
Aug 18, 2015 8.293 8.323 8.186 8.282 1,636,345 -0.15(-1.76%)
Aug 17, 2015 8.484 8.484 8.394 8.430 724,666 -0.10(-1.18%)
Aug 14, 2015 8.472 8.549 8.400 8.531 1,332,768 +0.14(+1.63%)
Aug 13, 2015 8.377 8.400 8.323 8.394 1,424,742 +0.05(+0.57%)
Aug 12, 2015 8.418 8.448 8.175 8.347 1,489,621 -0.11(-1.26%)
Aug 11, 2015 8.650 8.650 8.341 8.454 1,349,219 -0.15(-1.79%)
Aug 10, 2015 8.608 8.620 8.436 8.608 973,168 -0.01(-0.14%)
Aug 07, 2015 8.715 8.715 8.585 8.620 1,276,335 -0.08(-0.89%)
Aug 06, 2015 8.709 8.727 8.632 8.697 896,524 +0.01(+0.07%)
Aug 05, 2015 8.769 8.787 8.585 8.691 4,290,754 -0.37(-4.13%)
Aug 04, 2015 9.274 9.286 9.042 9.066 667,509 -0.11(-1.23%)
Aug 03, 2015 9.179 9.309 9.113 9.179 1,213,597 +0.16(+1.78%)
Jul 31, 2015 9.274 9.274 8.977 9.018 1,606,068 -0.16(-1.75%)
Jul 30, 2015 9.404 9.434 8.923 9.179 1,715,881 -0.34(-3.56%)
Jul 29, 2015 9.684 9.737 9.415 9.517 1,234,644 +0.02(+0.25%)
Jul 28, 2015 9.404 9.523 9.369 9.493 866,839 +0.12(+1.33%)
Jul 27, 2015 9.404 9.446 9.250 9.369 1,108,714 +0.03(+0.32%)
Jul 24, 2015 9.535 9.571 9.232 9.339 1,206,818 -0.05(-0.57%)
Jul 23, 2015 9.832 9.886 9.303 9.392 1,744,045 -0.29(-2.95%)
Jul 22, 2015 9.690 9.713 9.594 9.678 820,556 -0.02(-0.18%)
Jul 21, 2015 9.785 9.820 9.660 9.695 1,288,002 +0.10(+1.05%)
Jul 20, 2015 9.737 9.779 9.594 9.594 1,532,723 -0.02(-0.19%)
Jul 17, 2015 9.446 9.678 9.369 9.612 1,856,364 +0.15(+1.63%)
Jul 16, 2015 9.446 9.482 9.244 9.458 1,986,213 +0.28(+3.04%)
Jul 15, 2015 9.250 9.297 9.101 9.179 1,349,301 +0.05(+0.59%)
Jul 14, 2015 9.173 9.262 9.125 9.125 611,913 +0.01(+0.13%)
Jul 13, 2015 9.214 9.226 8.983 9.113 1,347,596 +0.06(+0.66%)
Jul 10, 2015 9.190 9.196 8.923 9.054 1,826,545 +0.29(+3.25%)
Jul 09, 2015 8.876 8.911 8.715 8.769 547,597 +0.03(+0.34%)
Jul 08, 2015 8.792 8.804 8.662 8.739 512,609 -0.15(-1.67%)
Jul 07, 2015 8.852 8.923 8.686 8.887 291,032 -0.09(-0.99%)
Jul 06, 2015 8.935 9.042 8.876 8.977 371,928 -0.13(-1.44%)
Jul 02, 2015 9.119 9.107 9.107 9.107 380,754 +0.10(+1.12%)
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.