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 (%)
Dec 30, 2016 5.575 5.575 5.575 0 -0.07(-1.24%)
Dec 29, 2016 5.680 5.715 5.557 5.645 706,221 +0.04(+0.62%)
Dec 28, 2016 5.645 5.680 5.505 5.610 609,695 -0.04(-0.62%)
Dec 27, 2016 5.610 5.645 5.575 5.645 512,266 +0.04(+0.62%)
Dec 23, 2016 5.610 5.610 5.610 0 +0.14(+2.56%)
Dec 22, 2016 5.505 5.540 5.382 5.470 1,158,230 -0.07(-1.27%)
Dec 21, 2016 5.329 5.610 5.329 5.540 1,525,648 +0.28(+5.33%)
Dec 20, 2016 5.259 5.294 5.224 5.259 701,192 +0.04(+0.67%)
Dec 19, 2016 5.259 5.259 5.154 5.224 574,827 -0.04(-0.67%)
Dec 16, 2016 5.259 5.294 5.158 5.259 854,332 +0.18(+3.45%)
Dec 15, 2016 5.049 5.154 5.014 5.084 927,947 +0.00(+0.00%)
Dec 14, 2016 5.189 5.224 5.049 5.084 1,538,649 +0.00(+0.00%)
Dec 13, 2016 5.119 5.181 5.049 5.084 592,729 +0.04(+0.69%)
Dec 12, 2016 5.154 5.224 5.014 5.049 1,362,697 -0.11(-2.04%)
Dec 09, 2016 5.224 5.259 5.119 5.154 1,361,688 -0.04(-0.68%)
Dec 08, 2016 5.119 5.259 5.084 5.189 2,016,182 +0.11(+2.07%)
Dec 07, 2016 4.944 5.084 4.838 5.084 1,397,023 +0.18(+3.57%)
Dec 06, 2016 4.838 4.944 4.803 4.909 1,686,505 +0.11(+2.19%)
Dec 05, 2016 4.803 4.838 4.698 4.803 1,283,398 +0.11(+2.24%)
Dec 02, 2016 4.838 4.874 4.663 4.698 1,586,220 -0.14(-2.90%)
Dec 01, 2016 5.014 5.014 4.768 4.838 2,136,699 -0.14(-2.82%)
Nov 30, 2016 5.259 5.329 4.944 4.979 3,076,928 -0.32(-5.96%)
Nov 29, 2016 5.224 5.399 5.172 5.294 1,447,178 +0.11(+2.03%)
Nov 28, 2016 5.294 5.294 5.172 5.189 962,165 -0.14(-2.63%)
Nov 25, 2016 5.329 5.364 5.294 5.329 369,289 +0.11(+2.01%)
Nov 23, 2016 5.224 5.224 5.224 0 -0.21(-3.87%)
Nov 22, 2016 5.435 5.505 5.364 5.435 648,937 +0.07(+1.31%)
Nov 21, 2016 5.259 5.364 5.189 5.364 953,944 +0.14(+2.68%)
Nov 18, 2016 5.224 5.294 5.189 5.224 681,505 +0.04(+0.68%)
Nov 17, 2016 5.294 5.364 5.189 5.189 1,306,747 -0.07(-1.33%)
Nov 16, 2016 5.084 5.294 5.014 5.259 2,128,543 +0.11(+2.04%)
Nov 15, 2016 5.084 5.294 5.084 5.154 942,707 +0.07(+1.38%)
Nov 14, 2016 5.049 5.189 5.014 5.084 999,714 -0.04(-0.68%)
Nov 11, 2016 5.154 5.189 4.979 5.119 1,205,390 -0.14(-2.67%)
Nov 10, 2016 5.119 5.435 5.084 5.259 1,954,233 +0.18(+3.45%)
Nov 09, 2016 4.979 5.084 4.944 5.084 986,600 +0.07(+1.40%)
Nov 08, 2016 4.979 5.084 4.909 5.014 1,018,646 -0.11(-2.05%)
Nov 07, 2016 5.119 5.189 4.944 5.119 1,394,081 +0.07(+1.39%)
Nov 04, 2016 5.119 5.119 5.014 5.049 1,875,938 -0.11(-2.04%)
Nov 03, 2016 5.154 5.277 5.119 5.154 1,503,897 +0.04(+0.68%)
Nov 02, 2016 5.470 5.470 5.049 5.119 2,841,963 -0.35(-6.41%)
Nov 01, 2016 5.610 5.645 5.399 5.470 1,456,338 -0.04(-0.64%)
Oct 31, 2016 5.680 5.680 5.364 5.505 1,224,343 +0.11(+1.95%)
Oct 28, 2016 5.575 5.575 5.364 5.399 2,086,838 -0.14(-2.53%)
Oct 27, 2016 5.540 5.610 5.487 5.540 1,168,410 +0.07(+1.28%)
Oct 26, 2016 5.645 5.645 5.364 5.470 1,681,521 -0.21(-3.70%)
Oct 25, 2016 5.680 5.715 5.645 5.680 765,661 +0.00(+0.00%)
Oct 24, 2016 5.715 5.785 5.575 5.680 1,169,024 +0.04(+0.62%)
Oct 21, 2016 5.680 5.715 5.610 5.645 525,916 -0.04(-0.62%)
Oct 20, 2016 5.680 5.750 5.575 5.680 612,550 +0.00(+0.00%)
Oct 19, 2016 5.540 5.715 5.540 5.680 847,650 +0.11(+1.89%)
Oct 18, 2016 5.575 5.575 5.487 5.575 751,840 +0.07(+1.27%)
Oct 17, 2016 5.540 5.575 5.435 5.505 811,328 -0.04(-0.63%)
Oct 14, 2016 5.540 5.575 5.435 5.540 916,103 +0.14(+2.60%)
Oct 13, 2016 5.399 5.540 5.294 5.399 1,249,882 -0.04(-0.65%)
Oct 12, 2016 5.610 5.610 5.399 5.435 1,232,889 -0.18(-3.13%)
Oct 11, 2016 5.785 5.855 5.575 5.610 1,772,144 -0.14(-2.44%)
Oct 10, 2016 5.785 5.855 5.680 5.750 1,375,154 -0.01(-0.12%)
Oct 07, 2016 5.715 5.771 5.652 5.757 799,632 -0.04(-0.61%)
Oct 06, 2016 5.610 5.876 5.610 5.792 2,144,510 +0.26(+4.69%)
Oct 05, 2016 5.547 5.575 5.442 5.533 1,462,127 +0.14(+2.60%)
Oct 04, 2016 5.322 5.399 5.301 5.392 1,120,217 +0.15(+2.95%)
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.