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 (%)
Apr 28, 2017 5.540 5.610 5.540 5.540 511,538 +0.07(+1.28%)
Apr 27, 2017 5.540 5.540 5.470 5.470 622,606 -0.07(-1.27%)
Apr 26, 2017 5.575 5.645 5.522 5.540 1,776,278 -0.25(-4.24%)
Apr 25, 2017 5.750 5.890 5.715 5.785 1,457,544 +0.11(+1.85%)
Apr 24, 2017 5.680 5.715 5.575 5.680 874,284 +0.18(+3.18%)
Apr 21, 2017 5.610 5.610 5.505 5.505 562,100 -0.11(-1.88%)
Apr 20, 2017 5.540 5.645 5.540 5.610 693,991 +0.04(+0.63%)
Apr 19, 2017 5.610 5.645 5.512 5.575 767,658 +0.00(+0.00%)
Apr 18, 2017 5.540 5.575 5.505 5.575 569,567 +0.00(+0.00%)
Apr 17, 2017 5.470 5.575 5.435 5.575 493,292 +0.11(+1.92%)
Apr 13, 2017 5.540 5.540 5.417 5.470 434,311 -0.11(-1.89%)
Apr 12, 2017 5.575 5.645 5.505 5.575 529,326 -0.04(-0.62%)
Apr 11, 2017 5.645 5.662 5.557 5.610 1,080,689 -0.07(-1.23%)
Apr 10, 2017 5.470 5.715 5.470 5.680 1,216,594 +0.21(+3.85%)
Apr 07, 2017 5.435 5.540 5.399 5.470 502,367 -0.04(-0.64%)
Apr 06, 2017 5.399 5.505 5.382 5.505 475,071 +0.18(+3.29%)
Apr 05, 2017 5.505 5.522 5.294 5.329 1,143,743 -0.11(-1.94%)
Apr 04, 2017 5.505 5.540 5.435 5.435 868,501 -0.11(-1.90%)
Apr 03, 2017 5.575 5.645 5.487 5.540 401,014 +0.00(+0.00%)
Mar 31, 2017 5.575 5.645 5.505 5.540 422,435 -0.07(-1.25%)
Mar 30, 2017 5.610 5.680 5.575 5.610 425,605 +0.04(+0.63%)
Mar 29, 2017 5.505 5.599 5.505 5.575 626,755 +0.00(+0.00%)
Mar 28, 2017 5.540 5.610 5.505 5.575 544,870 +0.04(+0.63%)
Mar 27, 2017 5.645 5.645 5.470 5.540 700,414 -0.07(-1.25%)
Mar 24, 2017 5.575 5.662 5.540 5.610 955,674 +0.07(+1.27%)
Mar 23, 2017 5.540 5.610 5.505 5.540 690,013 +0.00(+0.00%)
Mar 22, 2017 5.610 5.645 5.522 5.540 876,594 +0.00(+0.00%)
Mar 21, 2017 5.785 5.785 5.470 5.540 1,346,524 -0.21(-3.66%)
Mar 20, 2017 5.855 5.890 5.645 5.750 1,145,704 -0.11(-1.80%)
Mar 17, 2017 5.680 5.960 5.645 5.855 2,363,464 +0.25(+4.38%)
Mar 16, 2017 5.610 5.645 5.575 5.610 753,635 +0.04(+0.63%)
Mar 15, 2017 5.540 5.610 5.540 5.575 1,247,062 +0.00(+0.00%)
Mar 14, 2017 5.575 5.592 5.470 5.575 680,196 -0.04(-0.62%)
Mar 13, 2017 5.575 5.610 5.557 5.610 546,879 +0.04(+0.63%)
Mar 10, 2017 5.610 5.645 5.522 5.575 948,957 +0.04(+0.63%)
Mar 09, 2017 5.540 5.575 5.470 5.540 447,003 +0.00(+0.00%)
Mar 08, 2017 5.575 5.610 5.470 5.540 907,953 -0.04(-0.63%)
Mar 07, 2017 5.680 5.715 5.575 5.575 814,566 -0.14(-2.45%)
Mar 06, 2017 5.680 5.715 5.610 5.715 330,787 +0.04(+0.62%)
Mar 03, 2017 5.785 5.785 5.645 5.680 853,733 -0.04(-0.61%)
Mar 02, 2017 5.715 5.785 5.680 5.715 827,657 +0.00(+0.00%)
Mar 01, 2017 5.890 5.890 5.715 5.715 1,163,682 +0.04(+0.62%)
Feb 28, 2017 5.715 5.750 5.645 5.680 901,703 -0.04(-0.61%)
Feb 27, 2017 5.610 5.750 5.610 5.715 857,600 +0.11(+1.87%)
Feb 24, 2017 5.610 5.610 5.540 5.610 463,848 -0.04(-0.62%)
Feb 23, 2017 5.715 5.715 5.575 5.645 930,288 -0.11(-1.83%)
Feb 22, 2017 5.750 5.785 5.662 5.750 358,916 -0.04(-0.61%)
Feb 21, 2017 5.785 5.855 5.733 5.785 794,478 +0.04(+0.61%)
Feb 17, 2017 5.750 5.750 5.750 0 +0.07(+1.23%)
Feb 16, 2017 5.645 5.733 5.627 5.680 483,890 +0.07(+1.25%)
Feb 15, 2017 5.645 5.715 5.610 5.610 591,368 +0.00(+0.00%)
Feb 14, 2017 5.645 5.680 5.540 5.610 588,763 -0.07(-1.23%)
Feb 13, 2017 5.750 5.750 5.610 5.680 698,867 +0.04(+0.62%)
Feb 10, 2017 5.540 5.645 5.522 5.645 800,999 +0.14(+2.55%)
Feb 09, 2017 5.505 5.540 5.435 5.505 699,161 +0.04(+0.64%)
Feb 08, 2017 5.399 5.505 5.382 5.470 428,132 +0.04(+0.65%)
Feb 07, 2017 5.399 5.505 5.399 5.435 507,822 +0.04(+0.65%)
Feb 06, 2017 5.435 5.505 5.399 5.399 488,754 -0.07(-1.28%)
Feb 03, 2017 5.435 5.505 5.399 5.470 340,390 +0.07(+1.30%)
Feb 02, 2017 5.435 5.505 5.364 5.399 639,155 +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.