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 (%)
Apr 30, 2018 5.797 5.869 5.797 5.833 539,051 -0.04(-0.61%)
Apr 27, 2018 5.941 5.976 5.797 5.869 1,091,844 -0.21(-3.53%)
Apr 26, 2018 6.119 6.156 6.012 6.084 773,160 +0.11(+1.80%)
Apr 25, 2018 6.048 6.084 5.905 5.976 1,060,693 -0.36(-5.65%)
Apr 24, 2018 6.406 6.424 6.227 6.334 602,060 -0.14(-2.21%)
Apr 23, 2018 6.406 6.477 6.334 6.477 414,761 +0.07(+1.12%)
Apr 20, 2018 6.370 6.442 6.334 6.406 768,079 +0.14(+2.29%)
Apr 19, 2018 6.334 6.370 6.227 6.263 394,377 -0.04(-0.57%)
Apr 18, 2018 6.263 6.370 6.263 6.298 447,964 +0.07(+1.15%)
Apr 17, 2018 6.227 6.263 6.191 6.227 195,061 -0.07(-1.14%)
Apr 16, 2018 6.227 6.298 6.173 6.298 243,265 +0.14(+2.33%)
Apr 13, 2018 6.119 6.191 6.084 6.155 249,854 +0.00(+0.00%)
Apr 12, 2018 6.298 6.298 6.119 6.155 499,317 -0.07(-1.15%)
Apr 11, 2018 6.119 6.334 6.119 6.227 619,836 +0.14(+2.35%)
Apr 10, 2018 5.976 6.155 5.976 6.084 503,717 +0.14(+2.41%)
Apr 09, 2018 5.905 5.976 5.869 5.941 319,948 +0.04(+0.61%)
Apr 06, 2018 5.941 5.976 5.869 5.905 676,836 -0.11(-1.79%)
Apr 05, 2018 5.941 6.012 5.941 6.012 431,114 +0.11(+1.82%)
Apr 04, 2018 5.833 5.958 5.833 5.905 653,028 +0.00(+0.00%)
Apr 03, 2018 5.905 5.941 5.797 5.905 533,024 +0.14(+2.48%)
Apr 02, 2018 5.869 5.905 5.726 5.762 528,208 -0.11(-1.83%)
Mar 29, 2018 5.869 5.869 5.869 0 -0.07(-1.20%)
Mar 28, 2018 5.976 5.976 5.905 5.941 666,314 -0.04(-0.60%)
Mar 27, 2018 6.048 6.048 5.941 5.976 571,413 -0.07(-1.18%)
Mar 26, 2018 6.012 6.084 5.958 6.048 531,711 +0.07(+1.20%)
Mar 23, 2018 6.048 6.119 5.976 5.976 331,418 +0.00(+0.00%)
Mar 22, 2018 6.048 6.066 5.941 5.976 257,733 -0.18(-2.91%)
Mar 21, 2018 6.048 6.182 6.012 6.155 452,721 +0.14(+2.38%)
Mar 20, 2018 5.941 6.066 5.941 6.012 441,374 +0.04(+0.60%)
Mar 19, 2018 6.012 6.048 5.941 5.976 232,467 -0.14(-2.34%)
Mar 16, 2018 5.941 6.119 5.941 6.119 196,641 +0.11(+1.79%)
Mar 15, 2018 6.119 6.137 5.976 6.012 330,011 -0.11(-1.75%)
Mar 14, 2018 6.191 6.191 6.084 6.119 363,765 -0.14(-2.29%)
Mar 13, 2018 6.227 6.298 6.191 6.263 365,847 +0.07(+1.16%)
Mar 12, 2018 6.084 6.227 6.084 6.191 471,605 +0.11(+1.76%)
Mar 09, 2018 6.119 6.155 6.012 6.084 397,291 +0.00(+0.00%)
Mar 08, 2018 6.119 6.155 5.976 6.084 362,227 -0.07(-1.16%)
Mar 07, 2018 6.084 6.155 376,854 -0.04(-0.58%)
Mar 06, 2018 6.263 6.298 6.119 6.191 677,045 +0.18(+2.98%)
Mar 05, 2018 5.941 6.048 5.923 6.012 405,252 +0.07(+1.20%)
Mar 02, 2018 5.869 5.976 5.833 5.941 429,586 +0.14(+2.47%)
Mar 01, 2018 5.690 5.833 5.618 5.797 1,000,378 +0.11(+1.89%)
Feb 28, 2018 5.869 5.941 5.672 5.690 680,682 -0.21(-3.64%)
Feb 27, 2018 6.012 6.048 5.905 5.905 280,570 -0.14(-2.37%)
Feb 26, 2018 6.048 6.048 5.958 6.048 324,041 +0.00(+0.00%)
Feb 23, 2018 6.048 6.102 5.976 6.048 219,378 +0.00(+0.00%)
Feb 22, 2018 5.976 6.119 5.976 6.048 560,093 +0.07(+1.20%)
Feb 21, 2018 5.976 6.084 5.941 5.976 766,014 +0.04(+0.60%)
Feb 20, 2018 6.012 6.066 5.869 5.941 807,659 -0.04(-0.60%)
Feb 16, 2018 5.976 5.976 5.976 0 +0.00(+0.00%)
Feb 15, 2018 5.976 5.994 5.905 5.976 409,492 +0.04(+0.60%)
Feb 14, 2018 5.833 5.941 5.797 5.941 431,023 +0.11(+1.84%)
Feb 13, 2018 5.941 5.941 5.762 5.833 475,879 -0.14(-2.40%)
Feb 12, 2018 5.905 6.012 5.833 5.976 800,120 +0.43(+7.74%)
Feb 09, 2018 5.583 5.654 5.368 5.547 727,760 +0.07(+1.31%)
Feb 08, 2018 5.726 5.762 5.440 5.475 1,111,782 -0.29(-4.97%)
Feb 07, 2018 5.833 5.869 5.726 5.762 694,780 -0.04(-0.62%)
Feb 06, 2018 5.654 5.833 5.618 5.797 501,150 +0.05(+0.93%)
Feb 05, 2018 5.797 5.905 5.672 5.744 494,181 -0.16(-2.73%)
Feb 02, 2018 6.084 6.119 5.869 5.905 762,215 -0.14(-2.37%)
Feb 01, 2018 6.119 6.209 5.994 6.048 1,709,868 +0.04(+0.60%)
Jan 31, 2018 6.263 6.263 5.941 6.012 1,204,682 -0.29(-4.55%)
Jan 30, 2018 6.298 6.334 6.227 6.298 731,224 +0.00(+0.00%)
Jan 29, 2018 6.370 6.406 6.298 6.298 1,273,673 -0.18(-2.76%)
Jan 26, 2018 6.406 6.477 6.391 6.477 1,487,336 -0.04(-0.55%)
Jan 25, 2018 6.513 6.549 6.388 6.513 2,052,020 +0.21(+3.41%)
Jan 24, 2018 6.442 6.513 6.298 6.298 1,712,628 -0.11(-1.68%)
Jan 23, 2018 6.406 6.442 6.334 6.406 738,551 +0.04(+0.56%)
Jan 22, 2018 6.334 6.406 6.334 6.370 941,452 +0.00(+0.00%)
Jan 19, 2018 6.370 6.459 6.316 6.370 1,639,360 +0.00(+0.00%)
Jan 18, 2018 6.442 6.495 6.370 6.370 1,307,073 -0.07(-1.11%)
Jan 17, 2018 6.477 6.495 6.406 6.442 1,139,154 +0.07(+1.12%)
Jan 16, 2018 6.442 6.477 6.352 6.370 1,226,582 -0.04(-0.56%)
Jan 12, 2018 6.406 6.406 6.406 0 +0.00(+0.00%)
Jan 11, 2018 6.370 6.459 6.370 6.406 974,357 +0.04(+0.56%)
Jan 10, 2018 6.442 6.513 6.370 6.370 849,797 -0.07(-1.11%)
Jan 09, 2018 6.585 6.620 6.406 6.442 1,385,740 -0.07(-1.10%)
Jan 08, 2018 6.692 6.692 6.513 6.513 1,751,684 -0.14(-2.15%)
Jan 05, 2018 6.835 6.835 6.656 6.656 1,897,712 -0.18(-2.62%)
Jan 04, 2018 6.871 6.907 6.764 6.835 1,614,161 +0.14(+2.14%)
Jan 03, 2018 6.799 6.799 6.656 6.692 1,243,812 -0.04(-0.53%)
Jan 02, 2018 6.656 6.728 6.620 6.728 846,228 +0.11(+1.62%)
Dec 29, 2017 6.620 6.620 6.620 0 +0.00(+0.00%)
Dec 28, 2017 6.620 6.620 6.549 6.620 810,965 +0.07(+1.09%)
Dec 27, 2017 6.513 6.585 6.459 6.549 998,616 +0.25(+3.98%)
Dec 26, 2017 6.298 6.370 6.227 6.298 390,362 +0.00(+0.00%)
Dec 22, 2017 6.119 6.370 6.102 6.298 1,412,175 +0.32(+5.39%)
Dec 21, 2017 5.941 6.084 5.833 5.976 4,575,222 +0.18(+3.09%)
Dec 20, 2017 5.797 5.833 5.779 5.797 209,867 -0.04(-0.61%)
Dec 19, 2017 5.905 5.933 5.833 5.833 285,063 -0.07(-1.21%)
Dec 18, 2017 5.869 5.941 5.833 5.905 491,437 +0.00(+0.00%)
Dec 15, 2017 5.869 5.941 5.833 5.905 867,629 -0.07(-1.20%)
Dec 14, 2017 5.905 5.994 5.869 5.976 1,950,216 +0.14(+2.45%)
Dec 13, 2017 5.976 6.007 5.833 5.833 405,041 -0.14(-2.40%)
Dec 12, 2017 5.941 5.976 5.869 5.976 868,916 +0.18(+3.09%)
Dec 11, 2017 5.833 5.851 5.797 5.797 409,535 -0.04(-0.61%)
Dec 08, 2017 5.869 5.887 5.762 5.833 873,978 +0.00(+0.00%)
Dec 07, 2017 5.869 5.923 5.833 5.833 451,809 -0.04(-0.61%)
Dec 06, 2017 6.119 6.137 5.833 5.869 1,068,970 -0.39(-6.29%)
Dec 05, 2017 6.334 6.370 6.298 6.263 656,336 -0.11(-1.69%)
Dec 04, 2017 6.406 6.442 6.298 6.370 938,083 +0.14(+2.30%)
Dec 01, 2017 6.227 6.298 6.227 6.227 567,316 +0.11(+1.75%)
Nov 30, 2017 6.084 6.155 6.048 6.119 765,520 +0.04(+0.59%)
Nov 29, 2017 6.298 6.316 6.084 6.084 991,242 -0.29(-4.49%)
Nov 28, 2017 6.370 6.406 6.334 6.370 721,720 +0.07(+1.14%)
Nov 27, 2017 6.370 6.406 6.263 6.298 259,727 -0.07(-1.12%)
Nov 24, 2017 6.370 6.406 6.335 6.370 183,182 +0.11(+1.71%)
Nov 22, 2017 6.298 6.334 6.191 6.263 425,155 -0.07(-1.13%)
Nov 21, 2017 6.227 6.334 6.227 6.334 1,391,602 +0.14(+2.31%)
Nov 20, 2017 6.048 6.191 6.012 6.191 758,051 +0.14(+2.37%)
Nov 17, 2017 6.048 6.084 6.012 6.048 187,842 +0.07(+1.20%)
Nov 16, 2017 6.048 6.048 5.976 5.976 377,381 -0.11(-1.76%)
Nov 15, 2017 6.155 6.155 6.048 6.084 582,146 +0.00(+0.00%)
Nov 14, 2017 6.084 6.119 6.048 6.084 567,063 +0.14(+2.41%)
Nov 13, 2017 6.012 6.084 5.941 5.941 392,600 -0.07(-1.19%)
Nov 10, 2017 6.048 6.084 6.012 6.012 306,629 -0.04(-0.59%)
Nov 09, 2017 6.048 6.084 6.012 6.048 236,087 -0.04(-0.59%)
Nov 08, 2017 6.084 6.119 6.048 6.084 381,155 +0.11(+1.80%)
Nov 07, 2017 5.976 6.012 5.923 5.976 473,163 +0.07(+1.21%)
Nov 06, 2017 5.905 6.012 5.869 5.905 562,597 +0.04(+0.61%)
Nov 03, 2017 5.905 5.941 5.815 5.869 630,342 -0.11(-1.80%)
Nov 02, 2017 6.048 6.084 5.941 5.976 618,825 -0.07(-1.18%)
Nov 01, 2017 6.012 6.084 6.012 6.048 259,207 +0.07(+1.20%)
Oct 31, 2017 5.976 6.048 5.869 5.976 837,632 +0.11(+1.83%)
Oct 30, 2017 5.905 6.012 5.869 5.869 653,601 +0.00(+0.00%)
Oct 27, 2017 5.833 5.941 5.797 5.869 439,803 +0.04(+0.61%)
Oct 26, 2017 5.869 5.891 5.797 5.833 222,347 -0.04(-0.61%)
Oct 25, 2017 5.905 5.941 5.869 5.869 364,194 -0.11(-1.80%)
Oct 24, 2017 6.012 6.012 5.941 5.976 262,245 +0.04(+0.60%)
Oct 23, 2017 6.048 6.084 5.941 5.941 315,494 -0.11(-1.77%)
Oct 20, 2017 6.084 6.119 6.048 6.048 218,866 -0.05(-0.82%)
Oct 19, 2017 6.048 6.155 6.012 6.098 589,837 +0.05(+0.83%)
Oct 18, 2017 6.084 6.119 6.012 6.048 352,360 -0.04(-0.59%)
Oct 17, 2017 6.155 6.155 6.084 6.084 530,223 -0.07(-1.16%)
Oct 16, 2017 5.976 6.191 5.958 6.155 875,523 +0.25(+4.24%)
Oct 13, 2017 5.833 6.048 5.833 5.905 1,255,324 +0.07(+1.23%)
Oct 12, 2017 5.797 5.833 5.779 5.833 387,943 +0.00(+0.00%)
Oct 11, 2017 5.833 5.869 5.797 5.833 438,587 +0.07(+1.24%)
Oct 10, 2017 5.762 5.797 5.762 5.762 424,066 +0.04(+0.62%)
Oct 09, 2017 5.762 5.797 5.726 5.726 393,130 -0.04(-0.62%)
Oct 06, 2017 5.762 5.797 5.690 5.762 805,070 -0.07(-1.23%)
Oct 05, 2017 5.762 5.833 5.744 5.833 1,897,720 +0.07(+1.24%)
Oct 04, 2017 5.762 5.833 5.762 5.762 940,415 +0.00(+0.00%)
Oct 03, 2017 5.762 5.797 5.726 5.762 2,782,876 +0.00(+0.00%)
Oct 02, 2017 5.762 5.815 5.726 5.762 848,669 -0.04(-0.62%)
Sep 29, 2017 5.762 5.905 5.744 5.797 1,330,002 +0.11(+1.89%)
Sep 28, 2017 5.618 5.708 5.601 5.690 799,694 +0.18(+3.25%)
Sep 27, 2017 5.547 5.618 5.475 5.511 643,952 +0.00(+0.00%)
Sep 26, 2017 5.618 5.618 5.511 5.511 455,380 -0.11(-1.91%)
Sep 25, 2017 5.690 5.726 5.618 5.618 432,839 -0.03(-0.51%)
Sep 22, 2017 5.718 5.718 5.647 5.647 682,140 -0.07(-1.24%)
Sep 21, 2017 5.754 5.754 5.718 5.718 263,803 -0.04(-0.62%)
Sep 20, 2017 5.754 5.789 5.683 5.754 1,238,110 +0.07(+1.25%)
Sep 19, 2017 5.718 5.771 5.683 5.683 676,477 +0.04(+0.63%)
Sep 18, 2017 5.647 5.754 5.629 5.647 917,958 +0.00(+0.00%)
Sep 15, 2017 5.683 5.754 5.647 5.647 556,858 +0.00(+0.00%)
Sep 14, 2017 5.718 5.754 5.647 5.647 385,381 -0.07(-1.24%)
Sep 13, 2017 5.754 5.754 5.665 5.718 746,602 +0.07(+1.26%)
Sep 12, 2017 5.683 5.754 5.612 5.647 626,887 +0.00(+0.00%)
Sep 11, 2017 5.683 5.754 5.612 5.647 664,309 -0.04(-0.62%)
Sep 08, 2017 5.683 5.736 5.647 5.683 950,168 -0.04(-0.62%)
Sep 07, 2017 5.647 5.754 5.629 5.718 1,137,412 +0.18(+3.21%)
Sep 06, 2017 5.470 5.576 5.470 5.541 554,096 +0.07(+1.30%)
Sep 05, 2017 5.434 5.487 5.363 5.470 624,723 +0.11(+1.99%)
Sep 01, 2017 5.434 5.470 5.363 5.363 440,610 -0.04(-0.66%)
Aug 31, 2017 5.398 5.452 5.363 5.398 636,235 +0.04(+0.66%)
Aug 30, 2017 5.434 5.434 5.327 5.363 464,556 -0.11(-1.95%)
Aug 29, 2017 5.470 5.505 5.434 5.470 413,814 +0.00(+0.00%)
Aug 28, 2017 5.541 5.576 5.434 5.470 429,251 +0.00(+0.00%)
Aug 25, 2017 5.363 5.505 5.363 5.470 342,130 +0.18(+3.36%)
Aug 24, 2017 5.256 5.327 5.239 5.292 709,387 +0.14(+2.76%)
Aug 23, 2017 5.114 5.185 5.114 5.150 573,648 +0.07(+1.40%)
Aug 22, 2017 5.079 5.114 5.043 5.079 961,248 +0.11(+2.14%)
Aug 21, 2017 5.079 5.114 4.937 4.972 1,424,265 +0.04(+0.72%)
Aug 18, 2017 5.043 5.043 4.937 4.937 1,136,283 +0.04(+0.72%)
Aug 17, 2017 5.079 5.114 4.901 4.901 1,206,493 -0.14(-2.82%)
Aug 16, 2017 5.079 5.114 5.043 5.043 509,089 +0.04(+0.71%)
Aug 15, 2017 5.079 5.097 5.008 5.008 638,410 -0.11(-2.08%)
Aug 14, 2017 5.150 5.175 5.043 5.114 646,679 +0.00(+0.00%)
Aug 11, 2017 5.079 5.150 5.043 5.114 1,481,069 -0.18(-3.36%)
Aug 10, 2017 5.363 5.398 5.256 5.292 1,041,429 -0.07(-1.32%)
Aug 09, 2017 5.398 5.470 5.327 5.363 572,809 -0.14(-2.58%)
Aug 08, 2017 5.576 5.629 5.470 5.505 718,372 -0.07(-1.27%)
Aug 07, 2017 5.612 5.647 5.541 5.576 509,840 +0.00(+0.00%)
Aug 04, 2017 5.647 5.683 5.541 5.576 857,794 +0.00(+0.00%)
Aug 03, 2017 5.683 5.683 5.576 5.576 304,826 -0.14(-2.48%)
Aug 02, 2017 5.718 5.754 5.665 5.718 283,906 +0.00(+0.00%)
Aug 01, 2017 5.754 5.789 5.700 5.718 479,757 +0.00(+0.00%)
Jul 31, 2017 5.718 5.754 5.612 5.718 582,302 +0.00(+0.00%)
Jul 28, 2017 5.683 5.754 5.612 5.718 652,906 +0.11(+1.90%)
Jul 27, 2017 5.612 5.647 5.574 5.612 620,198 +0.00(+0.00%)
Jul 26, 2017 5.576 5.683 5.541 5.612 703,319 -0.04(-0.63%)
Jul 25, 2017 5.612 5.647 5.541 5.647 737,419 +0.11(+1.92%)
Jul 24, 2017 5.576 5.576 5.505 5.541 680,416 -0.04(-0.64%)
Jul 21, 2017 5.576 5.629 5.505 5.576 1,110,368 -0.04(-0.63%)
Jul 20, 2017 5.612 5.647 5.549 5.612 453,406 +0.00(+0.00%)
Jul 19, 2017 5.576 5.683 5.558 5.612 703,041 +0.00(+0.00%)
Jul 18, 2017 5.647 5.718 5.576 5.612 397,930 -0.04(-0.63%)
Jul 17, 2017 5.683 5.718 5.594 5.647 484,621 -0.04(-0.62%)
Jul 14, 2017 5.647 5.683 5.646 5.683 726,406 +0.11(+1.91%)
Jul 13, 2017 5.576 5.612 5.541 5.576 481,477 -0.04(-0.63%)
Jul 12, 2017 5.612 5.647 5.541 5.612 530,765 +0.11(+1.94%)
Jul 11, 2017 5.434 5.541 5.434 5.505 400,740 +0.04(+0.65%)
Jul 10, 2017 5.398 5.505 5.398 5.470 924,987 +0.04(+0.65%)
Jul 07, 2017 5.505 5.505 5.398 5.434 438,776 -0.04(-0.65%)
Jul 06, 2017 5.505 5.576 5.434 5.470 768,433 -0.07(-1.28%)
Jul 05, 2017 5.612 5.647 5.505 5.541 631,410 -0.11(-1.89%)
Jul 03, 2017 5.541 5.647 5.505 5.647 539,866 +0.04(+0.63%)
Jun 30, 2017 5.576 5.683 5.576 5.612 623,484 +0.04(+0.64%)
Jun 29, 2017 5.505 5.576 5.487 5.576 598,220 +0.14(+2.61%)
Jun 28, 2017 5.327 5.541 5.327 5.434 392,990 +0.11(+2.00%)
Jun 27, 2017 5.398 5.434 5.327 5.327 499,314 -0.04(-0.66%)
Jun 26, 2017 5.363 5.398 5.310 5.363 302,821 -0.04(-0.66%)
Jun 23, 2017 5.221 5.398 5.221 5.398 588,109 +0.14(+2.70%)
Jun 22, 2017 5.221 5.256 5.185 5.256 316,253 +0.11(+2.07%)
Jun 21, 2017 5.221 5.221 5.150 5.150 343,414 -0.07(-1.36%)
Jun 20, 2017 5.292 5.363 5.221 5.221 644,424 -0.04(-0.68%)
Jun 19, 2017 5.221 5.322 5.185 5.256 614,750 +0.11(+2.07%)
Jun 16, 2017 5.150 5.185 5.114 5.150 804,900 +0.04(+0.69%)
Jun 15, 2017 5.150 5.185 5.114 5.114 527,845 -0.04(-0.69%)
Jun 14, 2017 5.256 5.256 5.114 5.150 869,267 -0.04(-0.69%)
Jun 13, 2017 5.221 5.256 5.150 5.185 553,658 +0.00(+0.00%)
Jun 12, 2017 5.185 5.274 5.150 5.185 486,748 -0.04(-0.68%)
Jun 09, 2017 5.292 5.292 5.185 5.221 561,929 +0.00(+0.00%)
Jun 08, 2017 5.256 5.310 5.185 5.221 1,006,544 +0.00(+0.00%)
Jun 07, 2017 5.327 5.345 5.185 5.221 846,051 -0.11(-2.00%)
Jun 06, 2017 5.398 5.398 5.256 5.327 787,491 -0.11(-1.96%)
Jun 05, 2017 5.434 5.461 5.363 5.434 577,160 +0.07(+1.32%)
Jun 02, 2017 5.434 5.470 5.363 5.363 485,977 -0.07(-1.31%)
Jun 01, 2017 5.363 5.434 5.363 5.434 759,858 +0.04(+0.66%)
May 31, 2017 5.327 5.452 5.292 5.398 833,854 +0.07(+1.33%)
May 30, 2017 5.363 5.434 5.327 5.327 890,289 +0.07(+1.35%)
May 26, 2017 5.363 5.398 5.274 5.256 1,240,524 +0.00(+0.00%)
May 25, 2017 5.363 5.398 5.150 5.256 1,222,161 -0.04(-0.67%)
May 24, 2017 5.470 5.505 5.278 5.292 1,637,121 -0.14(-2.61%)
May 23, 2017 5.541 5.576 5.398 5.434 869,591 -0.04(-0.65%)
May 22, 2017 5.612 5.612 5.470 5.470 1,329,735 -0.14(-2.53%)
May 19, 2017 5.576 5.660 5.541 5.612 1,104,585 +0.07(+1.28%)
May 18, 2017 5.576 5.647 5.505 5.541 544,695 -0.04(-0.64%)
May 17, 2017 5.576 5.683 5.576 5.576 549,514 +0.04(+0.64%)
May 16, 2017 5.576 5.636 5.541 5.541 464,270 -0.07(-1.27%)
May 15, 2017 5.683 5.718 5.576 5.612 360,361 +0.00(+0.00%)
May 12, 2017 5.612 5.647 5.576 5.612 246,365 -0.04(-0.63%)
May 11, 2017 5.647 5.683 5.576 5.647 558,957 -0.04(-0.62%)
May 10, 2017 5.683 5.718 5.629 5.683 400,805 +0.00(+0.00%)
May 09, 2017 5.754 5.754 5.612 5.683 389,731 +0.04(+0.63%)
May 08, 2017 5.647 5.683 5.612 5.647 301,138 +0.04(+0.63%)
May 05, 2017 5.612 5.665 5.576 5.612 410,987 +0.04(+0.64%)
May 04, 2017 5.576 5.647 5.541 5.576 755,524 -0.04(-0.63%)
May 03, 2017 5.576 5.647 5.541 5.612 575,132 -0.04(-0.63%)
May 02, 2017 5.612 5.683 5.594 5.647 637,758 +0.04(+0.63%)
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.