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

Euronav NV (NY: EURN )

16.25 -0.27 (-1.61%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 22, 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 28, 2017 5.540 5.610 5.540 5.540 511,538 +0.07(+1.28%)
Apr 27, 2017 5.540 5.540 5.470 5.470 622,606 -0.07(-1.27%)
Apr 26, 2017 5.575 5.645 5.522 5.540 1,776,278 -0.25(-4.24%)
Apr 25, 2017 5.750 5.890 5.715 5.785 1,457,544 +0.11(+1.85%)
Apr 24, 2017 5.680 5.715 5.575 5.680 874,284 +0.18(+3.18%)
Apr 21, 2017 5.610 5.610 5.505 5.505 562,100 -0.11(-1.88%)
Apr 20, 2017 5.540 5.645 5.540 5.610 693,991 +0.04(+0.63%)
Apr 19, 2017 5.610 5.645 5.512 5.575 767,658 +0.00(+0.00%)
Apr 18, 2017 5.540 5.575 5.505 5.575 569,567 +0.00(+0.00%)
Apr 17, 2017 5.470 5.575 5.435 5.575 493,292 +0.11(+1.92%)
Apr 13, 2017 5.540 5.540 5.417 5.470 434,311 -0.11(-1.89%)
Apr 12, 2017 5.575 5.645 5.505 5.575 529,326 -0.04(-0.62%)
Apr 11, 2017 5.645 5.662 5.557 5.610 1,080,689 -0.07(-1.23%)
Apr 10, 2017 5.470 5.715 5.470 5.680 1,216,594 +0.21(+3.85%)
Apr 07, 2017 5.435 5.540 5.399 5.470 502,367 -0.04(-0.64%)
Apr 06, 2017 5.399 5.505 5.382 5.505 475,071 +0.18(+3.29%)
Apr 05, 2017 5.505 5.522 5.294 5.329 1,143,743 -0.11(-1.94%)
Apr 04, 2017 5.505 5.540 5.435 5.435 868,501 -0.11(-1.90%)
Apr 03, 2017 5.575 5.645 5.487 5.540 401,014 +0.00(+0.00%)
Mar 31, 2017 5.575 5.645 5.505 5.540 422,435 -0.07(-1.25%)
Mar 30, 2017 5.610 5.680 5.575 5.610 425,605 +0.04(+0.63%)
Mar 29, 2017 5.505 5.599 5.505 5.575 626,755 +0.00(+0.00%)
Mar 28, 2017 5.540 5.610 5.505 5.575 544,870 +0.04(+0.63%)
Mar 27, 2017 5.645 5.645 5.470 5.540 700,414 -0.07(-1.25%)
Mar 24, 2017 5.575 5.662 5.540 5.610 955,674 +0.07(+1.27%)
Mar 23, 2017 5.540 5.610 5.505 5.540 690,013 +0.00(+0.00%)
Mar 22, 2017 5.610 5.645 5.522 5.540 876,594 +0.00(+0.00%)
Mar 21, 2017 5.785 5.785 5.470 5.540 1,346,524 -0.21(-3.66%)
Mar 20, 2017 5.855 5.890 5.645 5.750 1,145,704 -0.11(-1.80%)
Mar 17, 2017 5.680 5.960 5.645 5.855 2,363,464 +0.25(+4.38%)
Mar 16, 2017 5.610 5.645 5.575 5.610 753,635 +0.04(+0.63%)
Mar 15, 2017 5.540 5.610 5.540 5.575 1,247,062 +0.00(+0.00%)
Mar 14, 2017 5.575 5.592 5.470 5.575 680,196 -0.04(-0.62%)
Mar 13, 2017 5.575 5.610 5.557 5.610 546,879 +0.04(+0.63%)
Mar 10, 2017 5.610 5.645 5.522 5.575 948,957 +0.04(+0.63%)
Mar 09, 2017 5.540 5.575 5.470 5.540 447,003 +0.00(+0.00%)
Mar 08, 2017 5.575 5.610 5.470 5.540 907,953 -0.04(-0.63%)
Mar 07, 2017 5.680 5.715 5.575 5.575 814,566 -0.14(-2.45%)
Mar 06, 2017 5.680 5.715 5.610 5.715 330,787 +0.04(+0.62%)
Mar 03, 2017 5.785 5.785 5.645 5.680 853,733 -0.04(-0.61%)
Mar 02, 2017 5.715 5.785 5.680 5.715 827,657 +0.00(+0.00%)
Mar 01, 2017 5.890 5.890 5.715 5.715 1,163,682 +0.04(+0.62%)
Feb 28, 2017 5.715 5.750 5.645 5.680 901,703 -0.04(-0.61%)
Feb 27, 2017 5.610 5.750 5.610 5.715 857,600 +0.11(+1.87%)
Feb 24, 2017 5.610 5.610 5.540 5.610 463,848 -0.04(-0.62%)
Feb 23, 2017 5.715 5.715 5.575 5.645 930,288 -0.11(-1.83%)
Feb 22, 2017 5.750 5.785 5.662 5.750 358,916 -0.04(-0.61%)
Feb 21, 2017 5.785 5.855 5.733 5.785 794,478 +0.04(+0.61%)
Feb 17, 2017 5.750 5.750 5.750 0 +0.07(+1.23%)
Feb 16, 2017 5.645 5.733 5.627 5.680 483,890 +0.07(+1.25%)
Feb 15, 2017 5.645 5.715 5.610 5.610 591,368 +0.00(+0.00%)
Feb 14, 2017 5.645 5.680 5.540 5.610 588,763 -0.07(-1.23%)
Feb 13, 2017 5.750 5.750 5.610 5.680 698,867 +0.04(+0.62%)
Feb 10, 2017 5.540 5.645 5.522 5.645 800,999 +0.14(+2.55%)
Feb 09, 2017 5.505 5.540 5.435 5.505 699,161 +0.04(+0.64%)
Feb 08, 2017 5.399 5.505 5.382 5.470 428,132 +0.04(+0.65%)
Feb 07, 2017 5.399 5.505 5.399 5.435 507,822 +0.04(+0.65%)
Feb 06, 2017 5.435 5.505 5.399 5.399 488,754 -0.07(-1.28%)
Feb 03, 2017 5.435 5.505 5.399 5.470 340,390 +0.07(+1.30%)
Feb 02, 2017 5.435 5.505 5.364 5.399 639,155 +0.00(+0.00%)
Feb 01, 2017 5.435 5.487 5.364 5.399 631,524 -0.11(-1.91%)
Jan 31, 2017 5.399 5.540 5.399 5.505 501,774 +0.14(+2.61%)
Jan 30, 2017 5.399 5.505 5.329 5.364 763,117 -0.07(-1.29%)
Jan 27, 2017 5.435 5.540 5.399 5.435 710,364 +0.00(+0.00%)
Jan 26, 2017 5.364 5.575 5.329 5.435 2,270,062 -0.28(-4.91%)
Jan 25, 2017 5.785 5.820 5.715 5.715 577,356 -0.18(-2.98%)
Jan 24, 2017 5.750 5.943 5.726 5.890 1,982,415 +0.14(+2.44%)
Jan 23, 2017 5.715 5.785 5.627 5.750 988,583 -0.04(-0.61%)
Jan 20, 2017 5.715 5.855 5.680 5.785 941,771 +0.00(+0.00%)
Jan 19, 2017 5.715 5.785 5.610 5.785 976,894 -0.07(-1.20%)
Jan 18, 2017 5.820 5.855 5.785 5.855 613,829 +0.04(+0.60%)
Jan 17, 2017 5.855 5.925 5.785 5.820 603,557 +0.00(+0.00%)
Jan 13, 2017 5.820 5.820 5.820 0 -0.04(-0.60%)
Jan 12, 2017 5.855 5.908 5.768 5.855 359,388 +0.04(+0.60%)
Jan 11, 2017 5.750 5.925 5.750 5.820 1,219,327 +0.04(+0.61%)
Jan 10, 2017 5.785 5.855 5.715 5.785 984,719 -0.11(-1.79%)
Jan 09, 2017 5.890 5.925 5.820 5.890 501,408 +0.00(+0.00%)
Jan 06, 2017 5.855 5.954 5.820 5.890 812,861 -0.11(-1.75%)
Jan 05, 2017 5.890 5.995 5.855 5.995 684,775 +0.14(+2.40%)
Jan 04, 2017 5.890 5.925 5.820 5.855 670,939 -0.07(-1.18%)
Jan 03, 2017 5.890 5.960 5.733 5.925 1,571,543 +0.35(+6.29%)
Dec 30, 2016 5.575 5.575 5.575 0 -0.07(-1.24%)
Dec 29, 2016 5.680 5.715 5.557 5.645 706,221 +0.04(+0.62%)
Dec 28, 2016 5.645 5.680 5.505 5.610 609,695 -0.04(-0.62%)
Dec 27, 2016 5.610 5.645 5.575 5.645 512,266 +0.04(+0.62%)
Dec 23, 2016 5.610 5.610 5.610 0 +0.14(+2.56%)
Dec 22, 2016 5.505 5.540 5.382 5.470 1,158,230 -0.07(-1.27%)
Dec 21, 2016 5.329 5.610 5.329 5.540 1,525,648 +0.28(+5.33%)
Dec 20, 2016 5.259 5.294 5.224 5.259 701,192 +0.04(+0.67%)
Dec 19, 2016 5.259 5.259 5.154 5.224 574,827 -0.04(-0.67%)
Dec 16, 2016 5.259 5.294 5.158 5.259 854,332 +0.18(+3.45%)
Dec 15, 2016 5.049 5.154 5.014 5.084 927,947 +0.00(+0.00%)
Dec 14, 2016 5.189 5.224 5.049 5.084 1,538,649 +0.00(+0.00%)
Dec 13, 2016 5.119 5.181 5.049 5.084 592,729 +0.04(+0.69%)
Dec 12, 2016 5.154 5.224 5.014 5.049 1,362,697 -0.11(-2.04%)
Dec 09, 2016 5.224 5.259 5.119 5.154 1,361,688 -0.04(-0.68%)
Dec 08, 2016 5.119 5.259 5.084 5.189 2,016,182 +0.11(+2.07%)
Dec 07, 2016 4.944 5.084 4.838 5.084 1,397,023 +0.18(+3.57%)
Dec 06, 2016 4.838 4.944 4.803 4.909 1,686,505 +0.11(+2.19%)
Dec 05, 2016 4.803 4.838 4.698 4.803 1,283,398 +0.11(+2.24%)
Dec 02, 2016 4.838 4.874 4.663 4.698 1,586,220 -0.14(-2.90%)
Dec 01, 2016 5.014 5.014 4.768 4.838 2,136,699 -0.14(-2.82%)
Nov 30, 2016 5.259 5.329 4.944 4.979 3,076,928 -0.32(-5.96%)
Nov 29, 2016 5.224 5.399 5.172 5.294 1,447,178 +0.11(+2.03%)
Nov 28, 2016 5.294 5.294 5.172 5.189 962,165 -0.14(-2.63%)
Nov 25, 2016 5.329 5.364 5.294 5.329 369,289 +0.11(+2.01%)
Nov 23, 2016 5.224 5.224 5.224 0 -0.21(-3.87%)
Nov 22, 2016 5.435 5.505 5.364 5.435 648,937 +0.07(+1.31%)
Nov 21, 2016 5.259 5.364 5.189 5.364 953,944 +0.14(+2.68%)
Nov 18, 2016 5.224 5.294 5.189 5.224 681,505 +0.04(+0.68%)
Nov 17, 2016 5.294 5.364 5.189 5.189 1,306,747 -0.07(-1.33%)
Nov 16, 2016 5.084 5.294 5.014 5.259 2,128,543 +0.11(+2.04%)
Nov 15, 2016 5.084 5.294 5.084 5.154 942,707 +0.07(+1.38%)
Nov 14, 2016 5.049 5.189 5.014 5.084 999,714 -0.04(-0.68%)
Nov 11, 2016 5.154 5.189 4.979 5.119 1,205,390 -0.14(-2.67%)
Nov 10, 2016 5.119 5.435 5.084 5.259 1,954,233 +0.18(+3.45%)
Nov 09, 2016 4.979 5.084 4.944 5.084 986,600 +0.07(+1.40%)
Nov 08, 2016 4.979 5.084 4.909 5.014 1,018,646 -0.11(-2.05%)
Nov 07, 2016 5.119 5.189 4.944 5.119 1,394,081 +0.07(+1.39%)
Nov 04, 2016 5.119 5.119 5.014 5.049 1,875,938 -0.11(-2.04%)
Nov 03, 2016 5.154 5.277 5.119 5.154 1,503,897 +0.04(+0.68%)
Nov 02, 2016 5.470 5.470 5.049 5.119 2,841,963 -0.35(-6.41%)
Nov 01, 2016 5.610 5.645 5.399 5.470 1,456,338 -0.04(-0.64%)
Oct 31, 2016 5.680 5.680 5.364 5.505 1,224,343 +0.11(+1.95%)
Oct 28, 2016 5.575 5.575 5.364 5.399 2,086,838 -0.14(-2.53%)
Oct 27, 2016 5.540 5.610 5.487 5.540 1,168,410 +0.07(+1.28%)
Oct 26, 2016 5.645 5.645 5.364 5.470 1,681,521 -0.21(-3.70%)
Oct 25, 2016 5.680 5.715 5.645 5.680 765,661 +0.00(+0.00%)
Oct 24, 2016 5.715 5.785 5.575 5.680 1,169,024 +0.04(+0.62%)
Oct 21, 2016 5.680 5.715 5.610 5.645 525,916 -0.04(-0.62%)
Oct 20, 2016 5.680 5.750 5.575 5.680 612,550 +0.00(+0.00%)
Oct 19, 2016 5.540 5.715 5.540 5.680 847,650 +0.11(+1.89%)
Oct 18, 2016 5.575 5.575 5.487 5.575 751,840 +0.07(+1.27%)
Oct 17, 2016 5.540 5.575 5.435 5.505 811,328 -0.04(-0.63%)
Oct 14, 2016 5.540 5.575 5.435 5.540 916,103 +0.14(+2.60%)
Oct 13, 2016 5.399 5.540 5.294 5.399 1,249,882 -0.04(-0.65%)
Oct 12, 2016 5.610 5.610 5.399 5.435 1,232,889 -0.18(-3.13%)
Oct 11, 2016 5.785 5.855 5.575 5.610 1,772,144 -0.14(-2.44%)
Oct 10, 2016 5.785 5.855 5.680 5.750 1,375,154 -0.01(-0.12%)
Oct 07, 2016 5.715 5.771 5.652 5.757 799,632 -0.04(-0.61%)
Oct 06, 2016 5.610 5.876 5.610 5.792 2,144,510 +0.26(+4.69%)
Oct 05, 2016 5.547 5.575 5.442 5.533 1,462,127 +0.14(+2.60%)
Oct 04, 2016 5.322 5.399 5.301 5.392 1,120,217 +0.15(+2.95%)
Oct 03, 2016 5.273 5.294 5.200 5.238 982,056 -0.11(-2.10%)
Sep 30, 2016 5.364 5.399 5.329 5.350 1,394,731 +0.14(+2.69%)
Sep 29, 2016 5.505 5.526 5.182 5.210 2,624,728 -0.28(-5.11%)
Sep 28, 2016 5.470 5.575 5.420 5.491 3,762,523 +0.03(+0.51%)
Sep 27, 2016 5.526 5.526 5.399 5.463 1,581,366 -0.06(-1.02%)
Sep 26, 2016 5.785 5.799 5.491 5.519 2,043,220 -0.25(-4.26%)
Sep 23, 2016 5.939 5.953 5.750 5.764 564,474 -0.12(-2.03%)
Sep 22, 2016 5.960 5.988 5.841 5.883 605,850 +0.09(+1.57%)
Sep 21, 2016 5.827 5.855 5.680 5.792 870,486 +0.09(+1.60%)
Sep 20, 2016 5.827 5.848 5.687 5.701 857,257 -0.51(-8.24%)
Sep 19, 2016 6.199 6.258 6.136 6.213 695,812 +0.13(+2.19%)
Sep 16, 2016 5.988 6.122 5.981 6.080 916,685 +0.06(+1.05%)
Sep 15, 2016 6.024 6.164 6.003 6.017 682,899 +0.01(+0.12%)
Sep 14, 2016 6.087 6.164 5.988 6.010 675,877 -0.18(-2.83%)
Sep 13, 2016 6.171 6.206 6.087 6.185 758,675 -0.08(-1.23%)
Sep 12, 2016 6.171 6.276 6.129 6.262 680,839 -0.07(-1.11%)
Sep 09, 2016 6.458 6.497 6.304 6.332 556,177 -0.25(-3.73%)
Sep 08, 2016 6.458 6.602 6.451 6.578 602,172 +0.12(+1.85%)
Sep 07, 2016 6.360 6.458 6.353 6.458 524,866 +0.12(+1.88%)
Sep 06, 2016 6.241 6.367 6.213 6.339 556,973 +0.15(+2.38%)
Sep 02, 2016 6.192 6.192 6.192 6.192 359,369 +0.04(+0.68%)
Sep 01, 2016 6.213 6.220 6.073 6.150 588,231 -0.04(-0.68%)
Aug 31, 2016 6.171 6.227 6.101 6.192 788,470 -0.04(-0.67%)
Aug 30, 2016 6.157 6.241 6.115 6.234 709,450 +0.12(+1.95%)
Aug 29, 2016 5.981 6.122 5.939 6.115 1,136,600 +0.11(+1.87%)
Aug 26, 2016 6.122 6.223 5.932 6.003 1,289,748 -0.01(-0.23%)
Aug 25, 2016 6.171 6.220 5.981 6.017 2,778,086 -0.50(-7.64%)
Aug 24, 2016 6.627 6.669 6.507 6.514 683,023 -0.11(-1.59%)
Aug 23, 2016 6.451 6.620 6.451 6.620 910,025 +0.20(+3.06%)
Aug 22, 2016 6.325 6.423 6.283 6.423 590,730 +0.10(+1.55%)
Aug 19, 2016 6.311 6.346 6.283 6.325 670,222 -0.06(-0.99%)
Aug 18, 2016 6.318 6.395 6.311 6.388 701,380 +0.05(+0.77%)
Aug 17, 2016 6.290 6.343 6.234 6.339 693,987 -0.06(-0.88%)
Aug 16, 2016 6.423 6.423 6.353 6.395 485,038 -0.03(-0.44%)
Aug 15, 2016 6.311 6.451 6.283 6.423 973,340 +0.15(+2.35%)
Aug 12, 2016 6.248 6.326 6.234 6.276 691,106 +0.13(+2.05%)
Aug 11, 2016 6.136 6.192 6.101 6.150 441,172 -0.01(-0.11%)
Aug 10, 2016 6.234 6.241 6.136 6.157 426,101 -0.04(-0.57%)
Aug 09, 2016 6.269 6.289 6.171 6.192 515,554 -0.08(-1.23%)
Aug 08, 2016 6.164 6.283 6.150 6.269 557,814 +0.13(+2.17%)
Aug 05, 2016 6.031 6.136 6.017 6.136 607,718 +0.09(+1.51%)
Aug 04, 2016 6.073 6.143 6.038 6.045 496,682 +0.07(+1.17%)
Aug 03, 2016 5.876 5.974 5.869 5.974 735,369 +0.08(+1.43%)
Aug 02, 2016 5.911 5.995 5.855 5.890 974,464 +0.00(+0.00%)
Aug 01, 2016 6.052 6.052 5.869 5.890 1,451,570 -0.18(-3.00%)
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.