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 (%)
Sep 30, 2016 5.156 5.189 5.122 5.142 1,451,218 +0.13(+2.69%)
Sep 29, 2016 5.290 5.311 4.980 5.007 2,731,029 -0.27(-5.11%)
Sep 28, 2016 5.257 5.358 5.210 5.277 3,914,905 +0.03(+0.51%)
Sep 27, 2016 5.311 5.311 5.189 5.250 1,645,411 -0.05(-1.02%)
Sep 26, 2016 5.560 5.573 5.277 5.304 2,125,971 -0.24(-4.26%)
Sep 23, 2016 5.708 5.722 5.526 5.540 587,335 -0.11(-2.03%)
Sep 22, 2016 5.728 5.755 5.614 5.654 630,387 +0.09(+1.57%)
Sep 21, 2016 5.600 5.627 5.459 5.567 905,741 +0.09(+1.60%)
Sep 20, 2016 5.600 5.621 5.466 5.479 891,975 -0.49(-8.24%)
Sep 19, 2016 5.958 6.015 5.897 5.971 723,993 +0.13(+2.19%)
Sep 16, 2016 5.755 5.883 5.749 5.843 953,811 +0.06(+1.05%)
Sep 15, 2016 5.789 5.924 5.769 5.782 710,557 +0.01(+0.12%)
Sep 14, 2016 5.850 5.924 5.755 5.776 703,250 -0.17(-2.83%)
Sep 13, 2016 5.931 5.964 5.850 5.944 789,401 -0.07(-1.23%)
Sep 12, 2016 5.931 6.032 5.890 6.018 708,413 -0.07(-1.11%)
Sep 09, 2016 6.207 6.244 6.059 6.086 578,702 -0.24(-3.73%)
Sep 08, 2016 6.207 6.345 6.200 6.321 626,560 +0.11(+1.85%)
Sep 07, 2016 6.113 6.207 6.106 6.207 546,124 +0.11(+1.88%)
Sep 06, 2016 5.998 6.119 5.971 6.092 579,530 +0.14(+2.38%)
Sep 02, 2016 5.951 5.951 5.951 5.951 373,924 +0.04(+0.68%)
Sep 01, 2016 5.971 5.978 5.836 5.910 612,054 -0.04(-0.68%)
Aug 31, 2016 5.931 5.985 5.863 5.951 820,403 -0.04(-0.67%)
Aug 30, 2016 5.917 5.998 5.877 5.991 738,183 +0.11(+1.95%)
Aug 29, 2016 5.749 5.883 5.708 5.877 1,182,632 +0.11(+1.87%)
Aug 26, 2016 5.883 5.981 5.701 5.769 1,341,983 -0.01(-0.23%)
Aug 25, 2016 5.931 5.978 5.749 5.782 2,890,598 -0.48(-7.64%)
Aug 24, 2016 6.369 6.409 6.254 6.261 710,686 -0.10(-1.59%)
Aug 23, 2016 6.200 6.362 6.200 6.362 946,881 +0.19(+3.06%)
Aug 22, 2016 6.079 6.173 6.039 6.173 614,654 +0.09(+1.55%)
Aug 19, 2016 6.065 6.099 6.038 6.079 697,366 -0.06(-0.99%)
Aug 18, 2016 6.072 6.146 6.065 6.140 729,786 +0.05(+0.77%)
Aug 17, 2016 6.045 6.096 5.991 6.092 722,094 -0.05(-0.88%)
Aug 16, 2016 6.173 6.173 6.106 6.146 504,682 -0.03(-0.44%)
Aug 15, 2016 6.065 6.200 6.038 6.173 1,012,760 +0.14(+2.35%)
Aug 12, 2016 6.005 6.080 5.991 6.032 719,096 +0.12(+2.05%)
Aug 11, 2016 5.897 5.951 5.863 5.910 459,039 -0.01(-0.11%)
Aug 10, 2016 5.991 5.998 5.897 5.917 443,358 -0.03(-0.57%)
Aug 09, 2016 6.025 6.044 5.931 5.951 536,434 -0.07(-1.23%)
Aug 08, 2016 5.924 6.038 5.910 6.025 580,406 +0.13(+2.17%)
Aug 05, 2016 5.796 5.897 5.782 5.897 632,331 +0.09(+1.51%)
Aug 04, 2016 5.836 5.904 5.803 5.809 516,797 +0.07(+1.17%)
Aug 03, 2016 5.648 5.742 5.641 5.742 765,151 +0.08(+1.43%)
Aug 02, 2016 5.681 5.762 5.627 5.661 1,013,930 +0.00(+0.00%)
Aug 01, 2016 5.816 5.816 5.641 5.661 1,510,359 -0.18(-3.00%)
Jul 29, 2016 5.809 5.850 5.766 5.836 727,416 +0.01(+0.23%)
Jul 28, 2016 5.877 5.883 5.728 5.823 1,999,160 -0.13(-2.26%)
Jul 27, 2016 6.126 6.173 5.931 5.958 1,562,950 -0.09(-1.45%)
Jul 26, 2016 6.018 6.059 5.981 6.045 1,371,177 -0.05(-0.88%)
Jul 25, 2016 6.113 6.163 6.045 6.099 2,388,403 +0.13(+2.26%)
Jul 22, 2016 6.038 6.038 5.931 5.964 691,726 -0.05(-0.90%)
Jul 21, 2016 6.025 6.125 6.011 6.018 685,142 +0.01(+0.11%)
Jul 20, 2016 5.910 6.045 5.877 6.011 822,065 +0.06(+1.02%)
Jul 19, 2016 5.958 5.991 5.904 5.951 516,310 -0.06(-1.01%)
Jul 18, 2016 5.917 6.011 5.890 6.011 667,032 +0.09(+1.59%)
Jul 15, 2016 5.931 5.958 5.904 5.917 773,803 -0.07(-1.13%)
Jul 14, 2016 5.991 6.032 5.897 5.985 643,639 +0.01(+0.11%)
Jul 13, 2016 6.099 6.119 5.944 5.978 633,976 -0.07(-1.22%)
Jul 12, 2016 6.005 6.065 5.985 6.052 1,228,898 +0.06(+1.01%)
Jul 11, 2016 5.951 5.998 5.924 5.991 784,873 +0.12(+2.07%)
Jul 08, 2016 5.769 5.883 5.735 5.870 928,331 +0.11(+1.99%)
Jul 07, 2016 5.897 5.937 5.715 5.755 977,656 -0.15(-2.51%)
Jul 06, 2016 5.931 5.958 5.749 5.904 1,332,092 -0.11(-1.79%)
Jul 05, 2016 6.086 6.092 5.890 6.011 1,693,616 -0.28(-4.39%)
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.