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

Euronav NV (NY: EURN )

21.08 UNCHANGED
Streaming Delayed 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 30, 2018 5.723 5.794 5.723 5.758 546,045 -0.04(-0.61%)
Apr 27, 2018 5.864 5.900 5.723 5.794 1,106,011 -0.21(-3.53%)
Apr 26, 2018 6.041 6.077 5.935 6.006 783,191 +0.11(+1.80%)
Apr 25, 2018 5.970 6.006 5.829 5.900 1,074,455 -0.35(-5.65%)
Apr 24, 2018 6.324 6.341 6.147 6.253 609,871 -0.14(-2.21%)
Apr 23, 2018 6.324 6.394 6.253 6.394 420,142 +0.07(+1.12%)
Apr 20, 2018 6.288 6.359 6.253 6.324 778,044 +0.14(+2.29%)
Apr 19, 2018 6.253 6.288 6.147 6.182 399,494 -0.04(-0.57%)
Apr 18, 2018 6.182 6.288 6.182 6.218 453,776 +0.07(+1.15%)
Apr 17, 2018 6.147 6.182 6.112 6.147 197,592 -0.07(-1.14%)
Apr 16, 2018 6.147 6.218 6.094 6.218 246,422 +0.14(+2.33%)
Apr 13, 2018 6.041 6.112 6.006 6.076 253,096 +0.00(+0.00%)
Apr 12, 2018 6.218 6.218 6.041 6.076 505,795 -0.07(-1.15%)
Apr 11, 2018 6.041 6.253 6.041 6.147 627,878 +0.14(+2.35%)
Apr 10, 2018 5.900 6.076 5.900 6.006 510,252 +0.14(+2.41%)
Apr 09, 2018 5.829 5.900 5.794 5.864 324,099 +0.04(+0.61%)
Apr 06, 2018 5.864 5.900 5.794 5.829 685,617 -0.11(-1.79%)
Apr 05, 2018 5.864 5.935 5.864 5.935 436,707 +0.11(+1.82%)
Apr 04, 2018 5.758 5.882 5.758 5.829 661,500 +0.00(+0.00%)
Apr 03, 2018 5.829 5.864 5.723 5.829 539,940 +0.14(+2.48%)
Apr 02, 2018 5.794 5.829 5.652 5.688 535,061 -0.11(-1.83%)
Mar 29, 2018 5.794 5.794 5.794 0 -0.07(-1.20%)
Mar 28, 2018 5.900 5.900 5.829 5.864 674,959 -0.04(-0.60%)
Mar 27, 2018 5.970 5.970 5.864 5.900 578,827 -0.07(-1.18%)
Mar 26, 2018 5.935 6.006 5.882 5.970 538,609 +0.07(+1.20%)
Mar 23, 2018 5.970 6.041 5.900 5.900 335,718 +0.00(+0.00%)
Mar 22, 2018 5.970 5.988 5.864 5.900 261,077 -0.18(-2.91%)
Mar 21, 2018 5.970 6.103 5.935 6.076 458,595 +0.14(+2.38%)
Mar 20, 2018 5.864 5.988 5.864 5.935 447,101 +0.04(+0.60%)
Mar 19, 2018 5.935 5.970 5.864 5.900 235,483 -0.14(-2.34%)
Mar 16, 2018 5.864 6.041 5.864 6.041 199,193 +0.11(+1.79%)
Mar 15, 2018 6.041 6.059 5.900 5.935 334,292 -0.11(-1.75%)
Mar 14, 2018 6.112 6.112 6.006 6.041 368,485 -0.14(-2.29%)
Mar 13, 2018 6.147 6.218 6.112 6.182 370,594 +0.07(+1.16%)
Mar 12, 2018 6.006 6.147 6.006 6.112 477,724 +0.11(+1.76%)
Mar 09, 2018 6.041 6.076 5.935 6.006 402,445 +0.00(+0.00%)
Mar 08, 2018 6.041 6.076 5.900 6.006 366,927 -0.07(-1.16%)
Mar 07, 2018 6.006 6.076 381,744 -0.04(-0.58%)
Mar 06, 2018 6.182 6.218 6.041 6.112 685,830 +0.18(+2.98%)
Mar 05, 2018 5.864 5.970 5.847 5.935 410,510 +0.07(+1.20%)
Mar 02, 2018 5.794 5.900 5.758 5.864 435,160 +0.14(+2.47%)
Mar 01, 2018 5.617 5.758 5.546 5.723 1,013,357 +0.11(+1.89%)
Feb 28, 2018 5.794 5.864 5.599 5.617 689,514 -0.21(-3.64%)
Feb 27, 2018 5.935 5.970 5.829 5.829 284,210 -0.14(-2.37%)
Feb 26, 2018 5.970 5.970 5.882 5.970 328,245 +0.00(+0.00%)
Feb 23, 2018 5.970 6.023 5.900 5.970 222,224 +0.00(+0.00%)
Feb 22, 2018 5.900 6.041 5.900 5.970 567,360 +0.07(+1.20%)
Feb 21, 2018 5.900 6.006 5.864 5.900 775,952 +0.04(+0.60%)
Feb 20, 2018 5.935 5.988 5.794 5.864 818,138 -0.04(-0.60%)
Feb 16, 2018 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 15, 2018 5.900 5.917 5.829 5.900 414,805 +0.04(+0.60%)
Feb 14, 2018 5.758 5.864 5.723 5.864 436,615 +0.11(+1.84%)
Feb 13, 2018 5.864 5.864 5.688 5.758 482,053 -0.14(-2.40%)
Feb 12, 2018 5.829 5.935 5.758 5.900 810,501 +0.42(+7.74%)
Feb 09, 2018 5.511 5.582 5.299 5.476 737,202 +0.07(+1.31%)
Feb 08, 2018 5.652 5.688 5.370 5.405 1,126,207 -0.28(-4.97%)
Feb 07, 2018 5.758 5.794 5.652 5.688 703,794 -0.04(-0.62%)
Feb 06, 2018 5.582 5.758 5.546 5.723 507,652 +0.05(+0.93%)
Feb 05, 2018 5.723 5.829 5.599 5.670 500,593 -0.16(-2.73%)
Feb 02, 2018 6.006 6.041 5.794 5.829 772,104 -0.14(-2.37%)
Feb 01, 2018 6.041 6.129 5.917 5.970 1,732,052 +0.04(+0.60%)
Jan 31, 2018 6.182 6.182 5.864 5.935 1,220,312 -0.28(-4.55%)
Jan 30, 2018 6.218 6.253 6.147 6.218 740,711 +0.00(+0.00%)
Jan 29, 2018 6.288 6.324 6.218 6.218 1,290,199 -0.18(-2.76%)
Jan 26, 2018 6.324 6.394 6.310 6.394 1,506,633 -0.04(-0.55%)
Jan 25, 2018 6.430 6.465 6.306 6.430 2,078,644 +0.21(+3.41%)
Jan 24, 2018 6.359 6.430 6.218 6.218 1,734,849 -0.11(-1.68%)
Jan 23, 2018 6.324 6.359 6.253 6.324 748,133 +0.04(+0.56%)
Jan 22, 2018 6.253 6.324 6.253 6.288 953,667 +0.00(+0.00%)
Jan 19, 2018 6.288 6.377 6.235 6.288 1,660,630 +0.00(+0.00%)
Jan 18, 2018 6.359 6.412 6.288 6.288 1,324,032 -0.07(-1.11%)
Jan 17, 2018 6.394 6.412 6.324 6.359 1,153,934 +0.07(+1.12%)
Jan 16, 2018 6.359 6.394 6.271 6.288 1,242,496 -0.04(-0.56%)
Jan 12, 2018 6.324 6.324 6.324 0 +0.00(+0.00%)
Jan 11, 2018 6.288 6.377 6.288 6.324 986,999 +0.04(+0.56%)
Jan 10, 2018 6.359 6.430 6.288 6.288 860,823 -0.07(-1.11%)
Jan 09, 2018 6.500 6.536 6.324 6.359 1,403,719 -0.07(-1.10%)
Jan 08, 2018 6.606 6.606 6.430 6.430 1,774,411 -0.14(-2.15%)
Jan 05, 2018 6.748 6.748 6.571 6.571 1,922,333 -0.18(-2.62%)
Jan 04, 2018 6.783 6.818 6.677 6.748 1,635,104 +0.14(+2.14%)
Jan 03, 2018 6.712 6.712 6.571 6.606 1,259,949 -0.04(-0.53%)
Jan 02, 2018 6.571 6.642 6.536 6.642 857,208 +0.11(+1.62%)
Dec 29, 2017 6.536 6.536 6.536 0 +0.00(+0.00%)
Dec 28, 2017 6.536 6.536 6.465 6.536 821,487 +0.07(+1.09%)
Dec 27, 2017 6.430 6.500 6.377 6.465 1,011,573 +0.25(+3.98%)
Dec 26, 2017 6.218 6.288 6.147 6.218 395,427 +0.00(+0.00%)
Dec 22, 2017 6.041 6.288 6.023 6.218 1,430,497 +0.32(+5.39%)
Dec 21, 2017 5.864 6.006 5.758 5.900 4,634,583 +0.18(+3.09%)
Dec 20, 2017 5.723 5.758 5.705 5.723 212,590 -0.04(-0.61%)
Dec 19, 2017 5.829 5.857 5.758 5.758 288,762 -0.07(-1.21%)
Dec 18, 2017 5.794 5.864 5.758 5.829 497,813 +0.00(+0.00%)
Dec 15, 2017 5.794 5.864 5.758 5.829 878,886 -0.07(-1.20%)
Dec 14, 2017 5.829 5.917 5.794 5.900 1,975,519 +0.14(+2.45%)
Dec 13, 2017 5.900 5.930 5.758 5.758 410,296 -0.14(-2.40%)
Dec 12, 2017 5.864 5.900 5.794 5.900 880,190 +0.18(+3.09%)
Dec 11, 2017 5.758 5.776 5.723 5.723 414,849 -0.04(-0.61%)
Dec 08, 2017 5.794 5.811 5.688 5.758 885,317 +0.00(+0.00%)
Dec 07, 2017 5.794 5.847 5.758 5.758 457,671 -0.04(-0.61%)
Dec 06, 2017 6.041 6.059 5.758 5.794 1,082,839 -0.39(-6.29%)
Dec 05, 2017 6.253 6.288 6.218 6.182 664,852 -0.11(-1.69%)
Dec 04, 2017 6.324 6.359 6.218 6.288 950,254 +0.14(+2.30%)
Dec 01, 2017 6.147 6.218 6.147 6.147 574,677 +0.11(+1.75%)
Nov 30, 2017 6.006 6.076 5.970 6.041 775,453 +0.04(+0.59%)
Nov 29, 2017 6.218 6.235 6.006 6.006 1,004,103 -0.28(-4.49%)
Nov 28, 2017 6.288 6.324 6.253 6.288 731,084 +0.07(+1.14%)
Nov 27, 2017 6.288 6.324 6.182 6.218 263,097 -0.07(-1.12%)
Nov 24, 2017 6.288 6.324 6.254 6.288 185,559 +0.11(+1.71%)
Nov 22, 2017 6.218 6.253 6.112 6.182 430,671 -0.07(-1.13%)
Nov 21, 2017 6.147 6.253 6.147 6.253 1,409,658 +0.14(+2.31%)
Nov 20, 2017 5.970 6.112 5.935 6.112 767,886 +0.14(+2.37%)
Nov 17, 2017 5.970 6.006 5.935 5.970 190,279 +0.07(+1.20%)
Nov 16, 2017 5.970 5.970 5.900 5.900 382,277 -0.11(-1.76%)
Nov 15, 2017 6.076 6.076 5.970 6.006 589,699 +0.00(+0.00%)
Nov 14, 2017 6.006 6.041 5.970 6.006 574,421 +0.14(+2.41%)
Nov 13, 2017 5.935 6.006 5.864 5.864 397,694 -0.07(-1.19%)
Nov 10, 2017 5.970 6.006 5.935 5.935 310,607 -0.04(-0.59%)
Nov 09, 2017 5.970 6.006 5.935 5.970 239,150 -0.04(-0.59%)
Nov 08, 2017 6.006 6.041 5.970 6.006 386,100 +0.11(+1.80%)
Nov 07, 2017 5.900 5.935 5.847 5.900 479,302 +0.07(+1.21%)
Nov 06, 2017 5.829 5.935 5.794 5.829 569,896 +0.04(+0.61%)
Nov 03, 2017 5.829 5.864 5.741 5.794 638,520 -0.11(-1.80%)
Nov 02, 2017 5.970 6.006 5.864 5.900 626,854 -0.07(-1.18%)
Nov 01, 2017 5.935 6.006 5.935 5.970 262,570 +0.07(+1.20%)
Oct 31, 2017 5.900 5.970 5.794 5.900 848,499 +0.11(+1.83%)
Oct 30, 2017 5.829 5.935 5.794 5.794 662,081 +0.00(+0.00%)
Oct 27, 2017 5.758 5.864 5.723 5.794 445,509 +0.04(+0.61%)
Oct 26, 2017 5.794 5.815 5.723 5.758 225,232 -0.04(-0.61%)
Oct 25, 2017 5.829 5.864 5.794 5.794 368,919 -0.11(-1.80%)
Oct 24, 2017 5.935 5.935 5.864 5.900 265,647 +0.04(+0.60%)
Oct 23, 2017 5.970 6.006 5.864 5.864 319,587 -0.11(-1.78%)
Oct 20, 2017 6.006 6.041 5.970 5.970 221,706 -0.05(-0.82%)
Oct 19, 2017 5.970 6.076 5.935 6.020 597,490 +0.05(+0.83%)
Oct 18, 2017 6.006 6.041 5.935 5.970 356,932 -0.04(-0.59%)
Oct 17, 2017 6.076 6.076 6.006 6.006 537,102 -0.07(-1.16%)
Oct 16, 2017 5.900 6.112 5.882 6.076 886,883 +0.25(+4.24%)
Oct 13, 2017 5.758 5.970 5.758 5.829 1,271,612 +0.07(+1.23%)
Oct 12, 2017 5.723 5.758 5.705 5.758 392,977 +0.00(+0.00%)
Oct 11, 2017 5.758 5.794 5.723 5.758 444,277 +0.07(+1.24%)
Oct 10, 2017 5.688 5.723 5.688 5.688 429,568 +0.04(+0.63%)
Oct 09, 2017 5.688 5.723 5.652 5.652 398,230 -0.04(-0.62%)
Oct 06, 2017 5.688 5.723 5.617 5.688 815,516 -0.07(-1.23%)
Oct 05, 2017 5.688 5.758 5.670 5.758 1,922,342 +0.07(+1.24%)
Oct 04, 2017 5.688 5.758 5.688 5.688 952,617 +0.00(+0.00%)
Oct 03, 2017 5.688 5.723 5.652 5.688 2,818,982 +0.00(+0.00%)
Oct 02, 2017 5.688 5.741 5.652 5.688 859,680 -0.04(-0.62%)
Sep 29, 2017 5.688 5.829 5.670 5.723 1,347,258 +0.11(+1.89%)
Sep 28, 2017 5.546 5.635 5.529 5.617 810,070 +0.18(+3.25%)
Sep 27, 2017 5.476 5.546 5.405 5.441 652,307 +0.00(+0.00%)
Sep 26, 2017 5.546 5.546 5.441 5.441 461,288 -0.11(-1.91%)
Sep 25, 2017 5.617 5.652 5.546 5.546 438,455 -0.03(-0.51%)
Sep 22, 2017 5.645 5.645 5.575 5.575 690,991 -0.07(-1.24%)
Sep 21, 2017 5.680 5.680 5.645 5.645 267,225 -0.04(-0.62%)
Sep 20, 2017 5.680 5.715 5.610 5.680 1,254,173 +0.07(+1.25%)
Sep 19, 2017 5.645 5.697 5.610 5.610 685,254 +0.04(+0.63%)
Sep 18, 2017 5.575 5.680 5.557 5.575 929,868 +0.00(+0.00%)
Sep 15, 2017 5.610 5.680 5.575 5.575 564,083 +0.00(+0.00%)
Sep 14, 2017 5.645 5.680 5.575 5.575 390,381 -0.07(-1.24%)
Sep 13, 2017 5.680 5.681 5.592 5.645 756,289 +0.07(+1.26%)
Sep 12, 2017 5.610 5.680 5.540 5.575 635,020 +0.00(+0.00%)
Sep 11, 2017 5.610 5.680 5.540 5.575 672,928 -0.04(-0.62%)
Sep 08, 2017 5.610 5.662 5.575 5.610 962,496 -0.04(-0.62%)
Sep 07, 2017 5.575 5.680 5.557 5.645 1,152,169 +0.18(+3.21%)
Sep 06, 2017 5.399 5.505 5.399 5.470 561,285 +0.07(+1.30%)
Sep 05, 2017 5.364 5.417 5.294 5.399 632,829 +0.11(+1.99%)
Sep 01, 2017 5.364 5.399 5.294 5.294 446,327 -0.04(-0.66%)
Aug 31, 2017 5.329 5.382 5.294 5.329 644,490 +0.04(+0.66%)
Aug 30, 2017 5.364 5.364 5.259 5.294 470,583 -0.11(-1.95%)
Aug 29, 2017 5.399 5.435 5.364 5.399 419,183 +0.00(+0.00%)
Aug 28, 2017 5.470 5.505 5.364 5.399 434,820 +0.00(+0.00%)
Aug 25, 2017 5.294 5.435 5.294 5.399 346,569 +0.18(+3.36%)
Aug 24, 2017 5.189 5.259 5.172 5.224 718,591 +0.14(+2.76%)
Aug 23, 2017 5.049 5.119 5.049 5.084 581,091 +0.07(+1.40%)
Aug 22, 2017 5.014 5.049 4.979 5.014 973,719 +0.11(+2.14%)
Aug 21, 2017 5.014 5.049 4.874 4.909 1,442,744 +0.04(+0.72%)
Aug 18, 2017 4.979 4.979 4.874 4.874 1,151,026 +0.04(+0.72%)
Aug 17, 2017 5.014 5.049 4.838 4.838 1,222,147 -0.14(-2.82%)
Aug 16, 2017 5.014 5.049 4.979 4.979 515,694 +0.04(+0.71%)
Aug 15, 2017 5.014 5.031 4.944 4.944 646,693 -0.11(-2.08%)
Aug 14, 2017 5.084 5.108 4.979 5.049 655,070 +0.00(+0.00%)
Aug 11, 2017 5.014 5.084 4.979 5.049 1,500,285 -0.18(-3.36%)
Aug 10, 2017 5.294 5.329 5.189 5.224 1,054,941 -0.07(-1.32%)
Aug 09, 2017 5.329 5.399 5.259 5.294 580,241 -0.14(-2.58%)
Aug 08, 2017 5.505 5.557 5.399 5.435 727,692 -0.07(-1.27%)
Aug 07, 2017 5.540 5.575 5.470 5.505 516,455 +0.00(+0.00%)
Aug 04, 2017 5.575 5.610 5.470 5.505 868,923 +0.00(+0.00%)
Aug 03, 2017 5.610 5.610 5.505 5.505 308,781 -0.14(-2.48%)
Aug 02, 2017 5.645 5.680 5.592 5.645 287,590 +0.00(+0.00%)
Aug 01, 2017 5.680 5.715 5.627 5.645 485,982 +0.00(+0.00%)
Jul 31, 2017 5.645 5.680 5.540 5.645 589,857 +0.00(+0.00%)
Jul 28, 2017 5.610 5.680 5.540 5.645 661,377 +0.11(+1.90%)
Jul 27, 2017 5.540 5.575 5.503 5.540 628,245 +0.00(+0.00%)
Jul 26, 2017 5.505 5.610 5.470 5.540 712,445 -0.04(-0.63%)
Jul 25, 2017 5.540 5.575 5.470 5.575 746,987 +0.11(+1.92%)
Jul 24, 2017 5.505 5.505 5.435 5.470 689,244 -0.04(-0.64%)
Jul 21, 2017 5.505 5.557 5.435 5.505 1,124,775 -0.04(-0.63%)
Jul 20, 2017 5.540 5.575 5.478 5.540 459,289 +0.00(+0.00%)
Jul 19, 2017 5.505 5.610 5.487 5.540 712,162 +0.00(+0.00%)
Jul 18, 2017 5.575 5.645 5.505 5.540 403,093 -0.04(-0.63%)
Jul 17, 2017 5.610 5.645 5.522 5.575 490,909 -0.04(-0.62%)
Jul 14, 2017 5.575 5.610 5.574 5.610 735,831 +0.11(+1.91%)
Jul 13, 2017 5.505 5.540 5.470 5.505 487,724 -0.04(-0.63%)
Jul 12, 2017 5.540 5.575 5.470 5.540 537,651 +0.11(+1.94%)
Jul 11, 2017 5.364 5.470 5.364 5.435 405,939 +0.04(+0.65%)
Jul 10, 2017 5.329 5.435 5.329 5.399 936,988 +0.04(+0.65%)
Jul 07, 2017 5.435 5.435 5.329 5.364 444,469 -0.04(-0.65%)
Jul 06, 2017 5.435 5.505 5.364 5.399 778,403 -0.07(-1.28%)
Jul 05, 2017 5.540 5.575 5.435 5.470 639,602 -0.11(-1.89%)
Jul 03, 2017 5.470 5.575 5.435 5.575 546,871 +0.04(+0.63%)
Jun 30, 2017 5.505 5.610 5.505 5.540 631,574 +0.04(+0.64%)
Jun 29, 2017 5.435 5.505 5.417 5.505 605,981 +0.14(+2.61%)
Jun 28, 2017 5.259 5.470 5.259 5.364 398,089 +0.11(+2.00%)
Jun 27, 2017 5.329 5.364 5.259 5.259 505,793 -0.04(-0.66%)
Jun 26, 2017 5.294 5.329 5.242 5.294 306,750 -0.04(-0.66%)
Jun 23, 2017 5.154 5.329 5.154 5.329 595,739 +0.14(+2.70%)
Jun 22, 2017 5.154 5.189 5.119 5.189 320,356 +0.11(+2.07%)
Jun 21, 2017 5.154 5.154 5.084 5.084 347,870 -0.07(-1.36%)
Jun 20, 2017 5.224 5.294 5.154 5.154 652,785 -0.04(-0.68%)
Jun 19, 2017 5.154 5.254 5.119 5.189 622,726 +0.11(+2.07%)
Jun 16, 2017 5.084 5.119 5.049 5.084 815,343 +0.04(+0.69%)
Jun 15, 2017 5.084 5.119 5.049 5.049 534,693 -0.04(-0.69%)
Jun 14, 2017 5.189 5.189 5.049 5.084 880,546 -0.04(-0.68%)
Jun 13, 2017 5.154 5.189 5.084 5.119 560,842 +0.00(+0.00%)
Jun 12, 2017 5.119 5.207 5.084 5.119 493,064 -0.04(-0.68%)
Jun 09, 2017 5.224 5.224 5.119 5.154 569,220 +0.00(+0.00%)
Jun 08, 2017 5.189 5.242 5.119 5.154 1,019,603 +0.00(+0.00%)
Jun 07, 2017 5.259 5.277 5.119 5.154 857,028 -0.11(-2.00%)
Jun 06, 2017 5.329 5.329 5.189 5.259 797,708 -0.11(-1.96%)
Jun 05, 2017 5.364 5.391 5.294 5.364 584,649 +0.07(+1.32%)
Jun 02, 2017 5.364 5.399 5.294 5.294 492,282 -0.07(-1.31%)
Jun 01, 2017 5.294 5.364 5.294 5.364 769,717 +0.04(+0.66%)
May 31, 2017 5.259 5.382 5.224 5.329 844,673 +0.07(+1.33%)
May 30, 2017 5.294 5.364 5.259 5.259 901,840 +0.07(+1.35%)
May 26, 2017 5.294 5.329 5.207 5.189 1,256,619 +0.00(+0.00%)
May 25, 2017 5.294 5.329 5.084 5.189 1,238,018 -0.04(-0.67%)
May 24, 2017 5.399 5.435 5.210 5.224 1,658,362 -0.14(-2.61%)
May 23, 2017 5.470 5.505 5.329 5.364 880,874 -0.04(-0.65%)
May 22, 2017 5.540 5.540 5.399 5.399 1,346,988 -0.14(-2.53%)
May 19, 2017 5.505 5.588 5.470 5.540 1,118,916 +0.07(+1.28%)
May 18, 2017 5.505 5.575 5.435 5.470 551,762 -0.04(-0.64%)
May 17, 2017 5.505 5.610 5.505 5.505 556,644 +0.04(+0.64%)
May 16, 2017 5.505 5.564 5.470 5.470 470,294 -0.07(-1.27%)
May 15, 2017 5.610 5.645 5.505 5.540 365,037 +0.00(+0.00%)
May 12, 2017 5.540 5.575 5.505 5.540 249,562 -0.04(-0.63%)
May 11, 2017 5.575 5.610 5.505 5.575 566,210 -0.04(-0.62%)
May 10, 2017 5.610 5.645 5.557 5.610 406,005 +0.00(+0.00%)
May 09, 2017 5.680 5.680 5.540 5.610 394,787 +0.04(+0.63%)
May 08, 2017 5.575 5.610 5.540 5.575 305,045 +0.04(+0.63%)
May 05, 2017 5.540 5.592 5.505 5.540 416,320 +0.04(+0.64%)
May 04, 2017 5.505 5.575 5.470 5.505 765,326 -0.04(-0.63%)
May 03, 2017 5.505 5.575 5.470 5.540 582,594 -0.04(-0.63%)
May 02, 2017 5.540 5.610 5.522 5.575 646,033 +0.04(+0.63%)
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.