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: 6:30 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 (%)
Jan 31, 2017 5.458 5.600 5.458 5.565 496,362 +0.14(+2.61%)
Jan 30, 2017 5.458 5.565 5.387 5.423 754,886 -0.07(-1.29%)
Jan 27, 2017 5.494 5.600 5.458 5.494 702,702 +0.00(+0.00%)
Jan 26, 2017 5.423 5.636 5.387 5.494 2,245,576 -0.28(-4.91%)
Jan 25, 2017 5.848 5.884 5.777 5.777 571,128 -0.18(-2.98%)
Jan 24, 2017 5.813 6.008 5.788 5.955 1,961,032 +0.14(+2.44%)
Jan 23, 2017 5.777 5.848 5.689 5.813 977,920 -0.04(-0.61%)
Jan 20, 2017 5.777 5.919 5.742 5.848 931,613 +0.00(+0.00%)
Jan 19, 2017 5.777 5.848 5.671 5.848 966,357 -0.07(-1.20%)
Jan 18, 2017 5.884 5.919 5.848 5.919 607,208 +0.04(+0.60%)
Jan 17, 2017 5.919 5.990 5.848 5.884 597,047 +0.00(+0.00%)
Jan 13, 2017 5.884 5.884 5.884 0 -0.04(-0.60%)
Jan 12, 2017 5.919 5.972 5.830 5.919 355,511 +0.04(+0.60%)
Jan 11, 2017 5.813 5.990 5.813 5.884 1,206,175 +0.04(+0.61%)
Jan 10, 2017 5.848 5.919 5.777 5.848 974,097 -0.11(-1.79%)
Jan 09, 2017 5.955 5.990 5.884 5.955 495,999 +0.00(+0.00%)
Jan 06, 2017 5.919 6.019 5.884 5.955 804,094 -0.11(-1.75%)
Jan 05, 2017 5.955 6.061 5.919 6.061 677,388 +0.14(+2.40%)
Jan 04, 2017 5.955 5.990 5.884 5.919 663,702 -0.07(-1.18%)
Jan 03, 2017 5.955 6.025 5.795 5.990 1,554,591 +0.35(+6.29%)
Dec 30, 2016 5.636 5.636 5.636 0 -0.07(-1.24%)
Dec 29, 2016 5.742 5.777 5.618 5.706 698,604 +0.04(+0.62%)
Dec 28, 2016 5.706 5.742 5.565 5.671 603,118 -0.04(-0.62%)
Dec 27, 2016 5.671 5.706 5.636 5.706 506,740 +0.04(+0.62%)
Dec 23, 2016 5.671 5.671 5.671 0 +0.14(+2.56%)
Dec 22, 2016 5.565 5.600 5.441 5.529 1,145,737 -0.07(-1.27%)
Dec 21, 2016 5.387 5.671 5.387 5.600 1,509,191 +0.28(+5.33%)
Dec 20, 2016 5.317 5.352 5.281 5.317 693,628 +0.04(+0.67%)
Dec 19, 2016 5.317 5.317 5.210 5.281 568,627 -0.04(-0.67%)
Dec 16, 2016 5.317 5.352 5.214 5.317 845,116 +0.18(+3.45%)
Dec 15, 2016 5.104 5.210 5.068 5.139 917,938 +0.00(+0.00%)
Dec 14, 2016 5.246 5.281 5.104 5.139 1,522,052 +0.00(+0.00%)
Dec 13, 2016 5.175 5.237 5.104 5.139 586,335 +0.04(+0.69%)
Dec 12, 2016 5.210 5.281 5.068 5.104 1,347,999 -0.11(-2.04%)
Dec 09, 2016 5.281 5.317 5.175 5.210 1,347,000 -0.04(-0.68%)
Dec 08, 2016 5.175 5.317 5.139 5.246 1,994,434 +0.11(+2.07%)
Dec 07, 2016 4.998 5.139 4.891 5.139 1,381,954 +0.18(+3.57%)
Dec 06, 2016 4.891 4.998 4.856 4.962 1,668,314 +0.11(+2.19%)
Dec 05, 2016 4.856 4.891 4.749 4.856 1,269,555 +0.11(+2.24%)
Dec 02, 2016 4.891 4.927 4.714 4.749 1,569,110 -0.14(-2.90%)
Dec 01, 2016 5.068 5.068 4.820 4.891 2,113,652 -0.14(-2.82%)
Nov 30, 2016 5.317 5.387 4.998 5.033 3,043,738 -0.32(-5.96%)
Nov 29, 2016 5.281 5.458 5.228 5.352 1,431,568 +0.11(+2.03%)
Nov 28, 2016 5.352 5.352 5.228 5.246 951,787 -0.14(-2.63%)
Nov 25, 2016 5.387 5.423 5.352 5.387 365,306 +0.11(+2.01%)
Nov 23, 2016 5.281 5.281 5.281 0 -0.21(-3.87%)
Nov 22, 2016 5.494 5.565 5.423 5.494 641,938 +0.07(+1.31%)
Nov 21, 2016 5.317 5.423 5.246 5.423 943,654 +0.14(+2.68%)
Nov 18, 2016 5.281 5.352 5.246 5.281 674,154 +0.04(+0.68%)
Nov 17, 2016 5.352 5.423 5.246 5.246 1,292,652 -0.07(-1.33%)
Nov 16, 2016 5.139 5.352 5.068 5.317 2,105,584 +0.11(+2.04%)
Nov 15, 2016 5.139 5.352 5.139 5.210 932,538 +0.07(+1.38%)
Nov 14, 2016 5.104 5.246 5.068 5.139 988,930 -0.04(-0.69%)
Nov 11, 2016 5.210 5.246 5.033 5.175 1,192,388 -0.14(-2.67%)
Nov 10, 2016 5.175 5.494 5.139 5.317 1,933,154 +0.18(+3.45%)
Nov 09, 2016 5.033 5.139 4.998 5.139 975,958 +0.07(+1.40%)
Nov 08, 2016 5.033 5.139 4.962 5.068 1,007,659 -0.11(-2.05%)
Nov 07, 2016 5.175 5.246 4.998 5.175 1,379,044 +0.07(+1.39%)
Nov 04, 2016 5.175 5.175 5.068 5.104 1,855,703 -0.11(-2.04%)
Nov 03, 2016 5.210 5.334 5.175 5.210 1,487,675 +0.04(+0.68%)
Nov 02, 2016 5.529 5.529 5.104 5.175 2,811,308 -0.35(-6.41%)
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.