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

Euronav NV (NY: EURN )

20.70 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 5.754 5.754 5.434 5.576 1,208,661 +0.11(+1.95%)
Oct 28, 2016 5.647 5.647 5.434 5.470 2,060,109 -0.14(-2.53%)
Oct 27, 2016 5.612 5.683 5.558 5.612 1,153,444 +0.07(+1.28%)
Oct 26, 2016 5.718 5.718 5.434 5.541 1,659,984 -0.21(-3.70%)
Oct 25, 2016 5.754 5.789 5.718 5.754 755,855 +0.00(+0.00%)
Oct 24, 2016 5.789 5.860 5.647 5.754 1,154,051 +0.04(+0.62%)
Oct 21, 2016 5.754 5.789 5.683 5.718 519,180 -0.04(-0.62%)
Oct 20, 2016 5.754 5.825 5.647 5.754 604,704 +0.00(+0.00%)
Oct 19, 2016 5.612 5.789 5.612 5.754 836,793 +0.11(+1.89%)
Oct 18, 2016 5.647 5.647 5.558 5.647 742,210 +0.07(+1.27%)
Oct 17, 2016 5.612 5.647 5.505 5.576 800,937 -0.04(-0.63%)
Oct 14, 2016 5.612 5.647 5.505 5.612 904,370 +0.14(+2.60%)
Oct 13, 2016 5.470 5.612 5.363 5.470 1,233,873 -0.04(-0.65%)
Oct 12, 2016 5.683 5.683 5.470 5.505 1,217,098 -0.18(-3.12%)
Oct 11, 2016 5.860 5.931 5.647 5.683 1,749,446 -0.14(-2.44%)
Oct 10, 2016 5.860 5.931 5.754 5.825 1,357,541 -0.01(-0.12%)
Oct 07, 2016 5.789 5.846 5.725 5.832 789,390 -0.04(-0.61%)
Oct 06, 2016 5.683 5.953 5.683 5.867 2,117,042 +0.26(+4.69%)
Oct 05, 2016 5.619 5.647 5.512 5.604 1,443,400 +0.14(+2.60%)
Oct 04, 2016 5.391 5.470 5.370 5.462 1,105,869 +0.16(+2.95%)
Oct 03, 2016 5.342 5.363 5.267 5.306 969,478 -0.11(-2.10%)
Sep 30, 2016 5.434 5.470 5.398 5.420 1,376,867 +0.14(+2.69%)
Sep 29, 2016 5.576 5.597 5.249 5.278 2,591,109 -0.28(-5.11%)
Sep 28, 2016 5.541 5.647 5.491 5.562 3,714,331 +0.03(+0.51%)
Sep 27, 2016 5.597 5.597 5.470 5.533 1,561,111 -0.06(-1.02%)
Sep 26, 2016 5.860 5.874 5.562 5.590 2,017,050 -0.25(-4.26%)
Sep 23, 2016 6.016 6.031 5.825 5.839 557,244 -0.12(-2.03%)
Sep 22, 2016 6.038 6.066 5.917 5.960 598,090 +0.09(+1.57%)
Sep 21, 2016 5.903 5.931 5.754 5.867 859,337 +0.09(+1.60%)
Sep 20, 2016 5.903 5.924 5.761 5.775 846,276 -0.52(-8.24%)
Sep 19, 2016 6.279 6.340 6.215 6.293 686,900 +0.13(+2.19%)
Sep 16, 2016 6.066 6.201 6.059 6.159 904,944 +0.06(+1.05%)
Sep 15, 2016 6.102 6.244 6.080 6.095 674,153 +0.01(+0.12%)
Sep 14, 2016 6.166 6.244 6.066 6.087 667,220 -0.18(-2.83%)
Sep 13, 2016 6.251 6.286 6.166 6.265 748,958 -0.08(-1.23%)
Sep 12, 2016 6.251 6.357 6.208 6.343 672,118 -0.07(-1.11%)
Sep 09, 2016 6.542 6.581 6.386 6.414 549,054 -0.25(-3.73%)
Sep 08, 2016 6.542 6.688 6.535 6.663 594,459 +0.12(+1.85%)
Sep 07, 2016 6.443 6.542 6.436 6.542 518,144 +0.12(+1.88%)
Sep 06, 2016 6.322 6.450 6.293 6.421 549,839 +0.15(+2.38%)
Sep 02, 2016 6.272 6.272 6.272 6.272 354,766 +0.04(+0.68%)
Sep 01, 2016 6.293 6.301 6.151 6.230 580,697 -0.04(-0.68%)
Aug 31, 2016 6.251 6.308 6.180 6.272 778,371 -0.04(-0.67%)
Aug 30, 2016 6.237 6.322 6.194 6.315 700,363 +0.12(+1.95%)
Aug 29, 2016 6.059 6.201 6.016 6.194 1,122,042 +0.11(+1.87%)
Aug 26, 2016 6.201 6.304 6.009 6.080 1,273,229 -0.01(-0.23%)
Aug 25, 2016 6.251 6.301 6.059 6.095 2,742,503 -0.50(-7.64%)
Aug 24, 2016 6.713 6.755 6.592 6.599 674,275 -0.11(-1.59%)
Aug 23, 2016 6.535 6.705 6.535 6.705 898,369 +0.20(+3.06%)
Aug 22, 2016 6.407 6.507 6.365 6.507 583,163 +0.10(+1.55%)
Aug 19, 2016 6.393 6.428 6.365 6.407 661,637 -0.06(-0.99%)
Aug 18, 2016 6.400 6.478 6.393 6.471 692,396 +0.05(+0.77%)
Aug 17, 2016 6.372 6.425 6.315 6.421 685,098 -0.06(-0.88%)
Aug 16, 2016 6.507 6.507 6.436 6.478 478,825 -0.03(-0.44%)
Aug 15, 2016 6.393 6.535 6.365 6.507 960,873 +0.15(+2.35%)
Aug 12, 2016 6.329 6.408 6.315 6.357 682,254 +0.13(+2.05%)
Aug 11, 2016 6.215 6.272 6.180 6.230 435,521 -0.01(-0.11%)
Aug 10, 2016 6.315 6.322 6.215 6.237 420,643 -0.04(-0.57%)
Aug 09, 2016 6.350 6.370 6.251 6.272 508,951 -0.08(-1.23%)
Aug 08, 2016 6.244 6.365 6.230 6.350 550,670 +0.13(+2.17%)
Aug 05, 2016 6.109 6.215 6.095 6.215 599,934 +0.09(+1.51%)
Aug 04, 2016 6.151 6.223 6.116 6.123 490,320 +0.07(+1.17%)
Aug 03, 2016 5.953 6.052 5.945 6.052 725,950 +0.09(+1.43%)
Aug 02, 2016 5.988 6.073 5.931 5.967 961,983 +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.