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 (%)
Dec 31, 2015 8.940 9.012 9.012 9.012 399,193 +0.07(+0.81%)
Dec 30, 2015 8.854 8.959 8.795 8.940 598,569 +0.13(+1.49%)
Dec 29, 2015 8.848 8.894 8.677 8.808 519,944 +0.14(+1.59%)
Dec 28, 2015 8.762 8.762 8.598 8.670 409,337 -0.10(-1.12%)
Dec 24, 2015 8.729 8.769 8.769 8.769 247,670 -0.05(-0.52%)
Dec 23, 2015 8.769 8.825 8.706 8.815 1,008,469 +0.17(+1.98%)
Dec 22, 2015 8.611 8.710 8.578 8.644 658,697 +0.06(+0.69%)
Dec 21, 2015 8.696 8.723 8.466 8.585 593,407 -0.01(-0.15%)
Dec 18, 2015 8.532 8.650 8.348 8.598 2,160,236 +0.07(+0.77%)
Dec 17, 2015 8.742 8.756 8.453 8.532 2,098,340 -0.30(-3.42%)
Dec 16, 2015 8.723 8.880 8.637 8.834 1,501,520 +0.43(+5.16%)
Dec 15, 2015 8.243 8.407 8.243 8.401 909,597 +0.09(+1.03%)
Dec 14, 2015 8.427 8.453 8.289 8.315 1,032,241 -0.14(-1.63%)
Dec 11, 2015 8.539 8.572 8.374 8.453 1,011,019 -0.35(-3.96%)
Dec 10, 2015 8.729 8.834 8.657 8.802 785,262 +0.00(+0.00%)
Dec 09, 2015 8.802 8.966 8.703 8.802 970,789 -0.05(-0.59%)
Dec 08, 2015 8.887 8.973 8.808 8.854 892,090 +0.01(+0.07%)
Dec 07, 2015 9.071 9.084 8.834 8.848 1,226,793 -0.26(-2.82%)
Dec 04, 2015 8.986 9.137 8.874 9.104 1,927,450 +0.19(+2.14%)
Dec 03, 2015 9.163 9.203 8.861 8.913 1,292,928 +0.07(+0.82%)
Dec 02, 2015 8.729 9.045 8.729 8.841 1,509,451 +0.23(+2.67%)
Dec 01, 2015 8.539 8.611 8.473 8.611 1,028,141 +0.14(+1.71%)
Nov 30, 2015 8.512 8.539 8.401 8.466 567,829 -0.13(-1.53%)
Nov 27, 2015 8.598 8.637 8.552 8.598 120,323 -0.06(-0.68%)
Nov 25, 2015 8.539 8.657 8.657 8.657 388,087 +0.12(+1.39%)
Nov 24, 2015 8.598 8.703 8.532 8.539 855,425 -0.08(-0.92%)
Nov 23, 2015 8.802 8.802 8.598 8.618 568,467 -0.17(-1.94%)
Nov 20, 2015 8.874 8.874 8.736 8.788 433,961 -0.14(-1.62%)
Nov 19, 2015 8.999 9.032 8.894 8.933 369,836 -0.03(-0.37%)
Nov 18, 2015 9.124 9.130 8.900 8.966 547,097 -0.11(-1.23%)
Nov 17, 2015 9.183 9.183 9.038 9.078 569,592 +0.01(+0.07%)
Nov 16, 2015 8.940 9.084 8.940 9.071 365,310 +0.14(+1.55%)
Nov 13, 2015 8.880 8.979 8.821 8.933 328,201 +0.11(+1.27%)
Nov 12, 2015 8.742 8.894 8.716 8.821 394,495 -0.07(-0.81%)
Nov 11, 2015 8.979 9.019 8.874 8.894 500,334 -0.09(-1.02%)
Nov 10, 2015 9.084 9.143 8.940 8.986 470,158 -0.13(-1.44%)
Nov 09, 2015 9.216 9.295 9.045 9.117 618,124 -0.07(-0.79%)
Nov 06, 2015 8.973 9.321 8.920 9.189 986,708 +0.18(+1.97%)
Nov 05, 2015 9.071 9.104 8.959 9.012 1,358,243 -0.12(-1.37%)
Nov 04, 2015 9.814 9.853 8.802 9.137 3,365,403 -0.65(-6.65%)
Nov 03, 2015 9.840 9.857 9.748 9.788 679,285 -0.11(-1.13%)
Nov 02, 2015 9.893 10.01 9.880 9.899 1,758,846 +0.07(+0.67%)
Oct 30, 2015 9.696 9.919 9.610 9.834 1,121,456 +0.18(+1.84%)
Oct 29, 2015 9.689 9.912 9.623 9.656 1,055,017 -0.11(-1.14%)
Oct 28, 2015 9.899 10.11 9.682 9.768 916,509 -0.01(-0.07%)
Oct 27, 2015 9.788 9.814 9.485 9.774 1,720,733 -0.41(-4.00%)
Oct 26, 2015 10.21 10.39 10.14 10.18 1,011,564 -0.22(-2.15%)
Oct 23, 2015 10.13 10.67 10.06 10.41 2,072,744 +0.03(+0.32%)
Oct 22, 2015 10.06 10.42 9.958 10.37 2,103,578 +0.28(+2.73%)
Oct 21, 2015 10.23 10.31 10.08 10.10 574,461 -0.09(-0.90%)
Oct 20, 2015 10.08 10.27 10.04 10.19 629,826 +0.14(+1.37%)
Oct 19, 2015 10.29 10.29 10.01 10.05 1,198,010 -0.33(-3.17%)
Oct 16, 2015 10.41 10.52 10.36 10.38 664,478 -0.01(-0.13%)
Oct 15, 2015 10.46 10.47 10.31 10.39 915,356 -0.03(-0.25%)
Oct 14, 2015 10.47 10.50 10.36 10.42 677,791 -0.09(-0.81%)
Oct 13, 2015 10.41 10.67 10.37 10.50 890,401 -0.03(-0.25%)
Oct 12, 2015 10.52 10.56 10.35 10.53 1,214,136 +0.02(+0.19%)
Oct 09, 2015 10.59 10.64 10.35 10.51 1,179,406 +0.07(+0.63%)
Oct 08, 2015 10.38 10.48 10.26 10.44 1,879,494 +0.16(+1.53%)
Oct 07, 2015 10.36 10.41 10.12 10.29 1,119,866 +0.05(+0.51%)
Oct 06, 2015 10.16 10.29 10.13 10.23 976,579 -0.01(-0.13%)
Oct 05, 2015 9.991 10.32 9.991 10.25 1,551,194 +0.49(+5.05%)
Oct 02, 2015 9.439 9.755 9.413 9.755 1,984,900 +0.23(+2.42%)
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.