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

Euronav NV (NY: EURN )

21.08 +0.04 (+0.19%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Jun 29, 2018 6.654 6.654 6.546 6.618 625,626 +0.04(+0.55%)
Jun 28, 2018 6.654 6.672 6.546 6.582 757,625 -0.18(-2.66%)
Jun 27, 2018 6.834 6.924 6.726 6.762 512,420 +0.00(+0.00%)
Jun 26, 2018 6.870 6.870 6.744 6.762 558,374 -0.14(-2.08%)
Jun 25, 2018 6.942 7.032 6.834 6.906 405,454 -0.11(-1.54%)
Jun 22, 2018 7.086 7.266 7.014 7.014 1,249,577 -0.04(-0.51%)
Jun 21, 2018 6.978 7.086 6.906 7.050 997,915 +0.07(+1.03%)
Jun 20, 2018 6.762 7.014 6.762 6.978 1,206,974 +0.14(+2.11%)
Jun 19, 2018 6.546 6.834 6.546 6.834 1,477,309 +0.18(+2.70%)
Jun 18, 2018 6.510 6.870 6.510 6.654 1,797,702 +0.36(+5.71%)
Jun 15, 2018 6.510 6.259 6.295 1,209,134 -0.22(-3.31%)
Jun 14, 2018 6.654 6.672 6.438 6.510 1,680,426 -0.11(-1.63%)
Jun 13, 2018 6.618 6.654 6.546 6.618 1,646,015 +0.04(+0.55%)
Jun 12, 2018 6.546 6.726 6.546 6.582 910,288 +0.04(+0.55%)
Jun 11, 2018 6.870 6.906 6.510 6.546 3,531,408 -0.18(-2.67%)
Jun 08, 2018 6.834 6.870 6.654 6.726 1,191,837 -0.11(-1.58%)
Jun 07, 2018 6.834 6.942 6.762 6.834 962,375 +0.18(+2.70%)
Jun 06, 2018 6.582 6.654 806,467 -0.11(-1.60%)
Jun 05, 2018 6.690 6.834 6.690 6.762 620,873 +0.07(+1.08%)
Jun 04, 2018 6.762 6.834 6.654 6.690 291,854 +0.00(+0.00%)
Jun 01, 2018 6.798 6.798 6.654 6.690 541,533 -0.11(-1.59%)
May 31, 2018 6.654 6.870 6.546 6.798 1,098,646 +0.14(+2.16%)
May 30, 2018 6.402 6.690 6.402 6.654 456,478 +0.32(+5.11%)
May 29, 2018 6.259 6.330 6.223 6.330 185,711 +0.11(+1.73%)
May 25, 2018 6.223 6.223 6.223 0 +0.00(+0.00%)
May 24, 2018 6.223 6.295 6.187 6.223 285,596 +0.04(+0.58%)
May 23, 2018 6.223 6.330 6.187 6.187 366,710 +0.04(+0.58%)
May 22, 2018 6.115 6.259 6.115 6.151 231,268 +0.07(+1.18%)
May 21, 2018 5.971 6.115 5.935 6.079 357,098 +0.14(+2.42%)
May 18, 2018 5.899 6.007 5.863 5.935 475,862 +0.00(+0.00%)
May 17, 2018 6.007 6.079 5.881 5.935 363,706 -0.07(-1.20%)
May 16, 2018 6.007 6.043 5.971 6.007 300,727 +0.04(+0.60%)
May 15, 2018 6.043 6.079 5.935 5.971 182,320 -0.07(-1.19%)
May 14, 2018 6.079 6.115 6.043 6.043 166,573 +0.01(+0.12%)
May 11, 2018 6.036 6.107 6.000 6.036 229,780 +0.00(+0.00%)
May 10, 2018 5.964 6.071 5.964 6.036 227,831 +0.04(+0.60%)
May 09, 2018 5.893 6.036 5.893 6.000 230,599 +0.11(+1.82%)
May 08, 2018 5.857 5.928 5.821 5.893 370,227 +0.07(+1.23%)
May 07, 2018 5.821 5.893 5.786 5.821 462,772 +0.04(+0.62%)
May 04, 2018 5.786 5.893 5.750 5.786 212,869 -0.04(-0.61%)
May 03, 2018 5.857 5.893 5.786 5.821 306,777 -0.07(-1.21%)
May 02, 2018 5.821 5.964 5.786 5.893 418,650 +0.07(+1.23%)
May 01, 2018 5.786 5.857 5.750 5.821 309,287 +0.00(+0.00%)
Apr 30, 2018 5.786 5.857 5.786 5.821 540,155 -0.04(-0.61%)
Apr 27, 2018 5.928 5.964 5.786 5.857 1,094,081 -0.21(-3.53%)
Apr 26, 2018 6.107 6.143 6.000 6.071 774,744 +0.11(+1.80%)
Apr 25, 2018 6.036 6.071 5.893 5.964 1,062,865 -0.36(-5.65%)
Apr 24, 2018 6.393 6.411 6.214 6.321 603,293 -0.14(-2.21%)
Apr 23, 2018 6.393 6.464 6.321 6.464 415,610 +0.07(+1.12%)
Apr 20, 2018 6.357 6.428 6.321 6.393 769,652 +0.14(+2.29%)
Apr 19, 2018 6.321 6.357 6.214 6.250 395,185 -0.04(-0.57%)
Apr 18, 2018 6.250 6.357 6.250 6.286 448,881 +0.07(+1.15%)
Apr 17, 2018 6.214 6.250 6.178 6.214 195,461 -0.07(-1.14%)
Apr 16, 2018 6.214 6.286 6.161 6.286 243,764 +0.14(+2.33%)
Apr 13, 2018 6.107 6.178 6.071 6.143 250,366 +0.00(+0.00%)
Apr 12, 2018 6.286 6.286 6.107 6.143 500,340 -0.07(-1.15%)
Apr 11, 2018 6.107 6.321 6.107 6.214 621,106 +0.14(+2.35%)
Apr 10, 2018 5.964 6.143 5.964 6.071 504,748 +0.14(+2.41%)
Apr 09, 2018 5.893 5.964 5.857 5.928 320,604 +0.04(+0.61%)
Apr 06, 2018 5.928 5.964 5.857 5.893 678,222 -0.11(-1.79%)
Apr 05, 2018 5.928 6.000 5.928 6.000 431,997 +0.11(+1.82%)
Apr 04, 2018 5.821 5.946 5.821 5.893 654,365 +0.00(+0.00%)
Apr 03, 2018 5.893 5.928 5.786 5.893 534,116 +0.14(+2.48%)
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.