Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronav NV (NY: EURN )

21.08 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 29, 2016 6.045 6.087 5.999 6.073 699,102 +0.01(+0.23%)
Jul 28, 2016 6.115 6.122 5.960 6.059 1,921,345 -0.14(-2.26%)
Jul 27, 2016 6.374 6.423 6.171 6.199 1,502,114 -0.09(-1.45%)
Jul 26, 2016 6.262 6.304 6.223 6.290 1,317,806 -0.06(-0.88%)
Jul 25, 2016 6.360 6.413 6.290 6.346 2,295,438 +0.14(+2.26%)
Jul 22, 2016 6.283 6.283 6.171 6.206 664,801 -0.06(-0.90%)
Jul 21, 2016 6.269 6.373 6.255 6.262 658,474 +0.01(+0.11%)
Jul 20, 2016 6.150 6.289 6.115 6.255 790,067 +0.06(+1.02%)
Jul 19, 2016 6.199 6.234 6.143 6.192 496,214 -0.06(-1.01%)
Jul 18, 2016 6.157 6.255 6.129 6.255 641,068 +0.10(+1.59%)
Jul 15, 2016 6.171 6.199 6.143 6.157 743,684 -0.07(-1.13%)
Jul 14, 2016 6.234 6.276 6.136 6.227 618,586 +0.01(+0.11%)
Jul 13, 2016 6.346 6.367 6.185 6.220 609,300 -0.08(-1.22%)
Jul 12, 2016 6.248 6.311 6.227 6.297 1,181,065 +0.06(+1.01%)
Jul 11, 2016 6.192 6.241 6.164 6.234 754,323 +0.13(+2.07%)
Jul 08, 2016 6.003 6.122 5.967 6.108 892,197 +0.12(+1.99%)
Jul 07, 2016 6.136 6.178 5.946 5.988 939,602 -0.15(-2.51%)
Jul 06, 2016 6.171 6.199 5.981 6.143 1,280,242 -0.11(-1.79%)
Jul 05, 2016 6.332 6.339 6.129 6.255 1,627,694 -0.29(-4.39%)
Jul 01, 2016 6.465 6.542 6.542 6.542 992,260 +0.11(+1.74%)
Jun 30, 2016 6.507 6.514 6.350 6.430 588,963 -0.06(-0.97%)
Jun 29, 2016 6.493 6.563 6.465 6.493 837,667 +0.10(+1.54%)
Jun 28, 2016 6.283 6.434 6.209 6.395 1,206,280 +0.23(+3.75%)
Jun 27, 2016 6.248 6.262 6.108 6.164 1,333,008 -0.17(-2.66%)
Jun 24, 2016 6.304 6.430 6.290 6.332 1,544,951 -0.42(-6.23%)
Jun 23, 2016 6.774 6.788 6.641 6.753 1,036,830 +0.14(+2.12%)
Jun 22, 2016 6.669 6.683 6.578 6.613 704,116 -0.04(-0.53%)
Jun 21, 2016 6.592 6.665 6.507 6.648 967,733 +0.08(+1.17%)
Jun 20, 2016 6.704 6.732 6.556 6.571 909,451 +0.07(+1.08%)
Jun 17, 2016 6.479 6.620 6.399 6.500 1,723,610 +0.21(+3.34%)
Jun 16, 2016 6.318 6.318 6.143 6.290 1,540,849 -0.17(-2.61%)
Jun 15, 2016 6.592 6.606 6.451 6.458 1,123,314 -0.08(-1.18%)
Jun 14, 2016 6.795 6.795 6.465 6.535 1,526,151 -0.31(-4.51%)
Jun 13, 2016 6.970 6.998 6.816 6.844 1,092,916 -0.26(-3.65%)
Jun 10, 2016 7.335 7.349 7.068 7.103 1,016,744 -0.39(-5.24%)
Jun 09, 2016 7.622 7.643 7.447 7.496 931,421 -0.01(-0.19%)
Jun 08, 2016 7.601 7.629 7.426 7.510 908,237 +0.05(+0.66%)
Jun 07, 2016 7.503 7.580 7.419 7.461 739,423 +0.04(+0.47%)
Jun 06, 2016 7.356 7.461 7.307 7.426 842,259 +0.10(+1.34%)
Jun 03, 2016 7.300 7.387 7.272 7.328 1,177,672 +0.21(+2.96%)
Jun 02, 2016 7.216 7.223 7.026 7.117 706,092 -0.11(-1.46%)
Jun 01, 2016 7.216 7.247 7.117 7.223 1,086,021 -0.15(-2.00%)
May 31, 2016 7.146 7.398 7.124 7.370 1,170,877 +0.28(+3.96%)
May 27, 2016 7.040 7.089 7.089 7.089 954,184 -0.02(-0.30%)
May 26, 2016 7.138 7.223 7.012 7.110 718,990 +0.04(+0.50%)
May 25, 2016 6.949 7.082 6.921 7.075 1,128,763 +0.16(+2.33%)
May 24, 2016 6.914 6.956 6.837 6.914 1,128,713 +0.08(+1.23%)
May 23, 2016 6.928 6.956 6.823 6.830 954,657 -0.08(-1.22%)
May 20, 2016 6.872 6.963 6.788 6.914 2,026,017 +0.09(+1.34%)
May 19, 2016 7.012 7.020 6.802 6.823 1,703,771 -0.21(-2.99%)
May 18, 2016 7.209 7.321 7.005 7.033 1,458,209 -0.07(-0.99%)
May 17, 2016 7.244 7.405 7.082 7.103 2,638,140 -0.03(-0.39%)
May 16, 2016 7.015 7.203 7.008 7.131 1,580,033 +0.13(+1.85%)
May 13, 2016 6.924 7.047 6.911 7.002 1,251,866 +0.05(+0.75%)
May 12, 2016 7.125 7.144 6.950 6.950 1,174,506 -0.12(-1.74%)
May 11, 2016 6.865 7.209 6.846 7.073 1,397,107 +0.11(+1.58%)
May 10, 2016 6.775 7.080 6.775 6.963 1,259,637 +0.08(+1.13%)
May 09, 2016 6.839 6.956 6.736 6.885 1,035,318 -0.02(-0.28%)
May 06, 2016 6.924 6.995 6.830 6.904 1,057,391 -0.12(-1.75%)
May 05, 2016 6.989 7.119 6.956 7.028 1,189,752 +0.07(+1.03%)
May 04, 2016 6.930 6.995 6.859 6.956 1,228,064 +0.07(+1.04%)
May 03, 2016 7.021 7.021 6.788 6.885 1,142,559 -0.24(-3.37%)
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.