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

Euronav NV (NY: EURN )

16.19 +0.19 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2015 7.888 8.025 7.739 7.971 1,272,257 +0.05(+0.68%)
Aug 28, 2015 7.894 8.096 7.840 7.918 2,008,521 +0.02(+0.23%)
Aug 27, 2015 7.888 7.971 7.751 7.900 1,693,506 +0.08(+0.99%)
Aug 26, 2015 7.935 7.971 7.656 7.822 1,308,929 +0.11(+1.47%)
Aug 25, 2015 8.173 8.173 7.685 7.709 3,246,260 +0.48(+6.67%)
Aug 24, 2015 7.412 7.640 7.197 7.227 2,731,156 -0.53(-6.83%)
Aug 21, 2015 7.923 7.935 7.709 7.757 1,945,652 -0.01(-0.15%)
Aug 20, 2015 7.977 8.060 7.763 7.769 1,853,514 -0.24(-2.97%)
Aug 19, 2015 8.185 8.203 7.965 8.007 1,731,275 -0.29(-3.52%)
Aug 18, 2015 8.310 8.340 8.203 8.299 1,633,000 -0.15(-1.76%)
Aug 17, 2015 8.501 8.501 8.412 8.447 723,185 -0.10(-1.18%)
Aug 14, 2015 8.489 8.566 8.418 8.549 1,330,044 +0.14(+1.63%)
Aug 13, 2015 8.394 8.418 8.340 8.412 1,421,830 +0.05(+0.57%)
Aug 12, 2015 8.435 8.465 8.191 8.364 1,486,577 -0.11(-1.26%)
Aug 11, 2015 8.668 8.668 8.358 8.471 1,346,461 -0.15(-1.79%)
Aug 10, 2015 8.626 8.638 8.453 8.626 971,179 -0.01(-0.14%)
Aug 07, 2015 8.733 8.733 8.602 8.638 1,273,727 -0.08(-0.89%)
Aug 06, 2015 8.727 8.745 8.650 8.715 894,691 +0.01(+0.07%)
Aug 05, 2015 8.787 8.805 8.602 8.709 4,281,985 -0.38(-4.13%)
Aug 04, 2015 9.293 9.305 9.060 9.084 666,145 -0.11(-1.23%)
Aug 03, 2015 9.197 9.328 9.132 9.197 1,211,116 +0.16(+1.78%)
Jul 31, 2015 9.293 9.293 8.995 9.037 1,602,785 -0.16(-1.75%)
Jul 30, 2015 9.424 9.453 8.941 9.197 1,712,374 -0.34(-3.56%)
Jul 29, 2015 9.703 9.757 9.434 9.537 1,232,121 +0.02(+0.25%)
Jul 28, 2015 9.424 9.543 9.388 9.513 865,068 +0.13(+1.33%)
Jul 27, 2015 9.424 9.465 9.269 9.388 1,106,448 +0.03(+0.32%)
Jul 24, 2015 9.555 9.590 9.251 9.358 1,204,352 -0.05(-0.57%)
Jul 23, 2015 9.852 9.906 9.322 9.412 1,740,480 -0.29(-2.95%)
Jul 22, 2015 9.709 9.733 9.614 9.697 818,879 -0.02(-0.18%)
Jul 21, 2015 9.805 9.840 9.680 9.715 1,285,369 +0.10(+1.05%)
Jul 20, 2015 9.757 9.799 9.614 9.614 1,529,590 -0.02(-0.19%)
Jul 17, 2015 9.465 9.697 9.388 9.632 1,852,570 +0.15(+1.63%)
Jul 16, 2015 9.465 9.501 9.263 9.477 1,982,153 +0.28(+3.04%)
Jul 15, 2015 9.269 9.316 9.120 9.197 1,346,544 +0.05(+0.59%)
Jul 14, 2015 9.191 9.281 9.144 9.144 610,662 +0.01(+0.13%)
Jul 13, 2015 9.233 9.245 9.001 9.132 1,344,842 +0.06(+0.66%)
Jul 10, 2015 9.209 9.215 8.941 9.072 1,822,812 +0.29(+3.25%)
Jul 09, 2015 8.894 8.930 8.733 8.787 546,478 +0.03(+0.34%)
Jul 08, 2015 8.810 8.822 8.679 8.757 511,561 -0.15(-1.67%)
Jul 07, 2015 8.870 8.941 8.703 8.906 290,437 -0.09(-0.99%)
Jul 06, 2015 8.953 9.060 8.894 8.995 371,168 -0.13(-1.44%)
Jul 02, 2015 9.138 9.126 9.126 9.126 379,975 +0.10(+1.12%)
Jul 01, 2015 9.096 9.120 8.977 9.025 1,100,187 +0.21(+2.36%)
Jun 30, 2015 8.894 8.912 8.727 8.816 298,877 +0.01(+0.14%)
Jun 29, 2015 8.816 8.918 8.800 8.805 428,255 -0.01(-0.14%)
Jun 26, 2015 8.947 8.965 8.778 8.816 1,094,621 +0.01(+0.14%)
Jun 25, 2015 9.078 9.078 8.793 8.805 795,406 -0.23(-2.51%)
Jun 24, 2015 9.120 9.185 9.025 9.031 400,772 -0.08(-0.91%)
Jun 23, 2015 9.138 9.191 9.043 9.114 922,247 -0.08(-0.84%)
Jun 22, 2015 9.138 9.227 9.072 9.191 615,827 +0.17(+1.85%)
Jun 19, 2015 8.959 9.043 8.959 9.025 1,379,890 +0.13(+1.40%)
Jun 18, 2015 8.947 9.060 8.876 8.900 1,548,534 +0.13(+1.42%)
Jun 17, 2015 8.733 8.918 8.727 8.775 698,827 +0.08(+0.89%)
Jun 16, 2015 8.721 8.810 8.596 8.697 1,255,462 -0.08(-0.95%)
Jun 15, 2015 8.602 8.879 8.596 8.781 679,839 -0.02(-0.27%)
Jun 12, 2015 8.852 8.927 8.739 8.805 594,398 -0.14(-1.60%)
Jun 11, 2015 8.685 9.043 8.632 8.947 2,282,401 +0.04(+0.40%)
Jun 10, 2015 8.662 8.971 8.614 8.912 2,513,770 +0.29(+3.31%)
Jun 09, 2015 8.447 8.775 8.441 8.626 1,306,389 +0.06(+0.69%)
Jun 08, 2015 8.477 8.620 8.394 8.566 1,253,213 +0.09(+1.05%)
Jun 05, 2015 8.287 8.519 8.233 8.477 1,590,247 +0.13(+1.57%)
Jun 04, 2015 8.358 8.418 8.287 8.346 1,271,202 -0.04(-0.50%)
Jun 03, 2015 8.334 8.412 8.334 8.388 533,084 +0.10(+1.15%)
Jun 02, 2015 8.138 8.304 8.072 8.293 1,373,903 +0.23(+2.80%)
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.