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 (%)
Sep 30, 2015 9.144 9.184 9.000 9.118 1,771,959 +0.18(+1.98%)
Sep 29, 2015 9.151 9.184 8.928 8.941 1,057,979 -0.07(-0.80%)
Sep 28, 2015 9.249 9.262 9.013 9.013 802,719 -0.28(-2.97%)
Sep 25, 2015 9.472 9.512 9.249 9.289 1,165,809 -0.18(-1.94%)
Sep 24, 2015 9.499 9.584 9.413 9.472 1,874,602 -0.15(-1.57%)
Sep 23, 2015 9.649 9.695 9.597 9.623 560,509 -0.10(-1.08%)
Sep 22, 2015 9.538 9.800 9.525 9.728 1,657,776 -0.02(-0.20%)
Sep 21, 2015 9.676 9.873 9.636 9.748 2,244,562 +0.09(+0.95%)
Sep 18, 2015 9.584 9.938 9.577 9.656 1,316,767 -0.03(-0.34%)
Sep 17, 2015 9.354 9.807 9.308 9.689 1,797,154 +0.31(+3.36%)
Sep 16, 2015 9.053 9.492 9.046 9.374 1,824,331 +0.39(+4.31%)
Sep 15, 2015 8.869 9.000 8.823 8.987 657,098 +0.15(+1.71%)
Sep 14, 2015 8.744 8.836 8.613 8.836 553,390 +0.05(+0.60%)
Sep 11, 2015 8.941 8.961 8.738 8.784 448,277 -0.19(-2.12%)
Sep 10, 2015 8.974 8.987 8.862 8.974 379,054 +0.00(+0.00%)
Sep 09, 2015 9.059 9.092 8.934 8.974 1,259,121 +0.43(+5.07%)
Sep 08, 2015 8.722 8.766 8.516 8.541 558,790 -0.19(-2.15%)
Sep 04, 2015 8.691 8.729 8.729 8.729 648,551 -0.04(-0.50%)
Sep 03, 2015 8.685 8.791 8.566 8.773 2,164,987 +0.34(+4.01%)
Sep 02, 2015 8.315 8.453 8.184 8.434 1,070,499 +0.22(+2.67%)
Sep 01, 2015 8.209 8.259 8.134 8.215 928,397 -0.17(-2.02%)
Aug 31, 2015 8.297 8.441 8.140 8.384 1,209,547 +0.06(+0.68%)
Aug 28, 2015 8.303 8.516 8.247 8.328 1,909,521 +0.02(+0.23%)
Aug 27, 2015 8.297 8.384 8.153 8.309 1,610,032 +0.08(+0.99%)
Aug 26, 2015 8.347 8.384 8.052 8.228 1,244,411 +0.12(+1.47%)
Aug 25, 2015 8.597 8.597 8.084 8.109 3,086,251 +0.51(+6.67%)
Aug 24, 2015 7.796 8.036 7.570 7.602 2,596,536 -0.56(-6.83%)
Aug 21, 2015 8.334 8.347 8.109 8.159 1,849,750 -0.01(-0.15%)
Aug 20, 2015 8.391 8.478 8.165 8.171 1,762,154 -0.25(-2.97%)
Aug 19, 2015 8.610 8.629 8.378 8.422 1,645,940 -0.31(-3.52%)
Aug 18, 2015 8.741 8.773 8.629 8.729 1,552,509 -0.16(-1.76%)
Aug 17, 2015 8.942 8.942 8.848 8.885 687,539 -0.11(-1.18%)
Aug 14, 2015 8.929 9.011 8.854 8.992 1,264,486 +0.14(+1.63%)
Aug 13, 2015 8.829 8.854 8.773 8.848 1,351,747 +0.05(+0.57%)
Aug 12, 2015 8.873 8.904 8.616 8.798 1,413,303 -0.11(-1.26%)
Aug 11, 2015 9.117 9.117 8.791 8.910 1,280,094 -0.16(-1.79%)
Aug 10, 2015 9.073 9.086 8.892 9.073 923,309 -0.01(-0.14%)
Aug 07, 2015 9.186 9.186 9.048 9.086 1,210,944 -0.08(-0.89%)
Aug 06, 2015 9.180 9.198 9.098 9.167 850,592 +0.01(+0.07%)
Aug 05, 2015 9.242 9.261 9.048 9.161 4,070,924 -0.39(-4.13%)
Aug 04, 2015 9.774 9.787 9.530 9.555 633,310 -0.12(-1.23%)
Aug 03, 2015 9.674 9.812 9.605 9.674 1,151,420 +0.17(+1.78%)
Jul 31, 2015 9.774 9.774 9.461 9.505 1,523,784 -0.17(-1.75%)
Jul 30, 2015 9.912 9.944 9.405 9.674 1,627,970 -0.36(-3.56%)
Jul 29, 2015 10.21 10.26 9.923 10.03 1,171,389 +0.03(+0.25%)
Jul 28, 2015 9.912 10.04 9.875 10.01 822,428 +0.13(+1.33%)
Jul 27, 2015 9.912 9.956 9.749 9.875 1,051,911 +0.03(+0.32%)
Jul 24, 2015 10.05 10.09 9.731 9.843 1,144,989 -0.06(-0.57%)
Jul 23, 2015 10.36 10.42 9.806 9.900 1,654,692 -0.30(-2.95%)
Jul 22, 2015 10.21 10.24 10.11 10.20 778,517 -0.02(-0.18%)
Jul 21, 2015 10.31 10.35 10.18 10.22 1,222,013 +0.11(+1.05%)
Jul 20, 2015 10.26 10.31 10.11 10.11 1,454,196 -0.02(-0.18%)
Jul 17, 2015 9.956 10.20 9.875 10.13 1,761,256 +0.16(+1.63%)
Jul 16, 2015 9.956 9.994 9.743 9.969 1,884,452 +0.29(+3.04%)
Jul 15, 2015 9.749 9.799 9.593 9.674 1,280,172 +0.06(+0.59%)
Jul 14, 2015 9.668 9.762 9.618 9.618 580,562 +0.01(+0.13%)
Jul 13, 2015 9.712 9.724 9.468 9.605 1,278,554 +0.06(+0.66%)
Jul 10, 2015 9.687 9.693 9.405 9.543 1,732,965 +0.30(+3.25%)
Jul 09, 2015 9.355 9.392 9.186 9.242 519,542 +0.03(+0.34%)
Jul 08, 2015 9.267 9.280 9.129 9.211 486,346 -0.16(-1.67%)
Jul 07, 2015 9.330 9.405 9.155 9.367 276,122 -0.09(-0.99%)
Jul 06, 2015 9.418 9.530 9.355 9.461 352,873 -0.14(-1.44%)
Jul 02, 2015 9.612 9.599 9.599 9.599 361,246 +0.11(+1.12%)
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.