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

Euronav NV (NY: EURN )

21.08 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 30, 2015 9.571 9.792 9.487 9.708 1,136,006 +0.18(+1.84%)
Oct 29, 2015 9.565 9.786 9.500 9.532 1,068,705 -0.11(-1.14%)
Oct 28, 2015 9.773 9.980 9.558 9.643 928,400 -0.01(-0.07%)
Oct 27, 2015 9.662 9.688 9.364 9.649 1,743,058 -0.40(-4.00%)
Oct 26, 2015 10.08 10.25 10.01 10.05 1,024,688 -0.22(-2.15%)
Oct 23, 2015 10.000 10.53 9.935 10.27 2,099,637 +0.03(+0.32%)
Oct 22, 2015 9.935 10.29 9.831 10.24 2,130,871 +0.27(+2.73%)
Oct 21, 2015 10.10 10.18 9.954 9.967 581,914 -0.09(-0.90%)
Oct 20, 2015 9.954 10.14 9.909 10.06 637,998 +0.14(+1.37%)
Oct 19, 2015 10.16 10.16 9.883 9.922 1,213,554 -0.32(-3.17%)
Oct 16, 2015 10.28 10.38 10.23 10.25 673,100 -0.01(-0.13%)
Oct 15, 2015 10.32 10.34 10.17 10.26 927,232 -0.03(-0.25%)
Oct 14, 2015 10.34 10.36 10.23 10.29 686,585 -0.08(-0.81%)
Oct 13, 2015 10.28 10.53 10.24 10.37 901,954 -0.03(-0.25%)
Oct 12, 2015 10.38 10.43 10.22 10.40 1,229,889 +0.02(+0.19%)
Oct 09, 2015 10.45 10.50 10.22 10.38 1,194,708 +0.06(+0.63%)
Oct 08, 2015 10.25 10.34 10.13 10.31 1,903,880 +0.16(+1.53%)
Oct 07, 2015 10.23 10.28 9.993 10.16 1,134,396 +0.05(+0.51%)
Oct 06, 2015 10.03 10.16 10.000 10.10 989,250 -0.01(-0.13%)
Oct 05, 2015 9.863 10.19 9.863 10.12 1,571,320 +0.49(+5.05%)
Oct 02, 2015 9.318 9.630 9.292 9.630 2,010,653 +0.23(+2.42%)
Oct 01, 2015 9.422 9.435 9.195 9.403 1,501,546 +0.38(+4.24%)
Sep 30, 2015 9.046 9.085 8.903 9.020 1,791,281 +0.18(+1.98%)
Sep 29, 2015 9.052 9.085 8.832 8.845 1,069,516 -0.07(-0.80%)
Sep 28, 2015 9.150 9.163 8.916 8.916 811,472 -0.27(-2.97%)
Sep 25, 2015 9.370 9.409 9.150 9.189 1,178,521 -0.18(-1.94%)
Sep 24, 2015 9.396 9.481 9.312 9.370 1,895,043 -0.15(-1.57%)
Sep 23, 2015 9.545 9.591 9.493 9.519 566,621 -0.10(-1.08%)
Sep 22, 2015 9.435 9.695 9.422 9.623 1,675,853 -0.02(-0.20%)
Sep 21, 2015 9.571 9.766 9.532 9.643 2,269,037 +0.09(+0.95%)
Sep 18, 2015 9.481 9.831 9.474 9.552 1,331,125 -0.03(-0.34%)
Sep 17, 2015 9.253 9.701 9.208 9.584 1,816,750 +0.31(+3.36%)
Sep 16, 2015 8.955 9.390 8.948 9.273 1,844,224 +0.38(+4.31%)
Sep 15, 2015 8.773 8.903 8.728 8.890 664,263 +0.15(+1.71%)
Sep 14, 2015 8.650 8.741 8.520 8.741 559,424 +0.05(+0.60%)
Sep 11, 2015 8.845 8.864 8.643 8.689 453,165 -0.19(-2.12%)
Sep 10, 2015 8.877 8.890 8.767 8.877 383,187 +0.00(+0.00%)
Sep 09, 2015 8.961 8.994 8.838 8.877 1,272,850 +0.43(+5.07%)
Sep 08, 2015 8.628 8.672 8.424 8.449 564,883 -0.19(-2.15%)
Sep 04, 2015 8.597 8.635 8.635 8.635 655,623 -0.04(-0.50%)
Sep 03, 2015 8.591 8.697 8.474 8.678 2,188,594 +0.33(+4.01%)
Sep 02, 2015 8.226 8.362 8.096 8.343 1,082,172 +0.22(+2.67%)
Sep 01, 2015 8.120 8.170 8.046 8.127 938,521 -0.17(-2.02%)
Aug 31, 2015 8.207 8.350 8.052 8.294 1,222,736 +0.06(+0.68%)
Aug 28, 2015 8.213 8.424 8.158 8.238 1,930,342 +0.02(+0.23%)
Aug 27, 2015 8.207 8.294 8.065 8.220 1,627,588 +0.08(+0.99%)
Aug 26, 2015 8.257 8.294 7.966 8.139 1,257,981 +0.12(+1.47%)
Aug 25, 2015 8.505 8.505 7.997 8.021 3,119,903 +0.50(+6.67%)
Aug 24, 2015 7.712 7.949 7.489 7.520 2,624,849 -0.55(-6.83%)
Aug 21, 2015 8.244 8.257 8.021 8.071 1,869,920 -0.01(-0.15%)
Aug 20, 2015 8.300 8.387 8.077 8.083 1,781,368 -0.25(-2.97%)
Aug 19, 2015 8.517 8.535 8.288 8.331 1,663,887 -0.30(-3.52%)
Aug 18, 2015 8.647 8.678 8.535 8.635 1,569,438 -0.15(-1.76%)
Aug 17, 2015 8.845 8.845 8.752 8.789 695,036 -0.11(-1.18%)
Aug 14, 2015 8.833 8.913 8.758 8.895 1,278,274 +0.14(+1.63%)
Aug 13, 2015 8.734 8.758 8.678 8.752 1,366,487 +0.05(+0.57%)
Aug 12, 2015 8.777 8.808 8.523 8.703 1,428,714 -0.11(-1.26%)
Aug 11, 2015 9.019 9.019 8.697 8.814 1,294,052 -0.16(-1.79%)
Aug 10, 2015 8.975 8.988 8.796 8.975 933,377 -0.01(-0.14%)
Aug 07, 2015 9.087 9.087 8.950 8.988 1,224,148 -0.08(-0.89%)
Aug 06, 2015 9.081 9.099 9.000 9.068 859,867 +0.01(+0.07%)
Aug 05, 2015 9.143 9.161 8.950 9.062 4,115,314 -0.39(-4.13%)
Aug 04, 2015 9.669 9.681 9.427 9.452 640,216 -0.12(-1.23%)
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.