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 (%)
Apr 30, 2020 7.935 8.057 7.596 7.697 5,151,264 -0.09(-1.20%)
Apr 29, 2020 8.187 8.280 7.783 7.791 8,961,400 -0.78(-9.08%)
Apr 28, 2020 8.820 8.979 8.287 8.568 6,056,992 -0.17(-1.98%)
Apr 27, 2020 8.597 8.820 8.590 8.741 6,623,773 +0.60(+7.43%)
Apr 24, 2020 7.942 8.172 7.805 8.136 3,556,709 +0.11(+1.35%)
Apr 23, 2020 8.424 8.550 7.823 8.028 6,621,278 -0.42(-5.03%)
Apr 22, 2020 8.532 8.583 8.208 8.453 5,843,601 +0.10(+1.21%)
Apr 21, 2020 8.446 8.604 8.208 8.352 9,746,051 -0.12(-1.44%)
Apr 20, 2020 7.949 8.935 7.805 8.475 13,437,373 +0.78(+10.10%)
Apr 17, 2020 7.711 7.834 7.614 7.697 2,350,353 +0.11(+1.42%)
Apr 16, 2020 7.596 7.668 7.243 7.589 3,700,305 +0.18(+2.43%)
Apr 15, 2020 7.582 7.683 7.272 7.409 5,939,674 -0.01(-0.19%)
Apr 14, 2020 7.423 7.495 7.157 7.423 2,368,296 +0.26(+3.62%)
Apr 13, 2020 7.985 8.007 7.121 7.164 3,840,491 -0.27(-3.59%)
Apr 09, 2020 7.092 7.848 6.423 7.431 5,629,015 +0.46(+6.61%)
Apr 08, 2020 7.092 7.315 6.941 6.970 3,958,410 -0.17(-2.32%)
Apr 07, 2020 6.790 7.215 6.689 7.135 2,978,750 +0.00(+0.00%)
Apr 06, 2020 7.301 7.301 6.898 7.135 2,830,851 +0.45(+6.67%)
Apr 03, 2020 6.487 6.826 6.343 6.689 4,806,954 -0.15(-2.21%)
Apr 02, 2020 7.467 7.560 6.387 6.840 8,329,025 -1.09(-13.79%)
Apr 01, 2020 7.985 8.266 7.783 7.935 4,357,077 -0.19(-2.31%)
Mar 31, 2020 8.280 8.403 8.014 8.122 4,894,437 -0.66(-7.54%)
Mar 30, 2020 8.323 8.907 8.295 8.784 9,386,358 +0.30(+3.48%)
Mar 27, 2020 7.323 8.489 7.243 8.489 5,162,222 +1.03(+13.80%)
Mar 26, 2020 6.963 7.503 6.790 7.459 2,387,421 +0.58(+8.37%)
Mar 25, 2020 6.963 7.035 6.646 6.883 2,724,818 +0.08(+1.16%)
Mar 24, 2020 6.732 6.869 6.574 6.804 2,558,067 +0.68(+11.18%)
Mar 23, 2020 6.271 6.509 6.041 6.120 3,308,726 +0.14(+2.41%)
Mar 20, 2020 6.466 6.790 5.976 5.976 3,166,581 -0.40(-6.21%)
Mar 19, 2020 6.293 6.487 5.926 6.372 3,444,825 +0.01(+0.11%)
Mar 18, 2020 6.437 6.711 6.163 6.365 2,787,754 -0.47(-6.85%)
Mar 17, 2020 6.538 6.970 6.293 6.833 3,387,074 +0.32(+4.86%)
Mar 16, 2020 6.703 6.963 6.315 6.516 5,402,517 -1.04(-13.73%)
Mar 13, 2020 7.510 7.596 7.056 7.553 6,029,698 +0.68(+9.84%)
Mar 12, 2020 6.775 7.589 6.559 6.876 7,258,079 -0.22(-3.05%)
Mar 11, 2020 7.553 7.690 6.941 7.092 6,614,603 -0.32(-4.37%)
Mar 10, 2020 7.128 7.675 6.919 7.416 9,844,888 +0.85(+12.94%)
Mar 09, 2020 6.595 6.876 6.523 6.567 6,926,390 +0.42(+6.92%)
Mar 06, 2020 6.091 6.297 6.041 6.142 4,514,184 +0.06(+1.07%)
Mar 05, 2020 6.279 6.315 6.055 6.077 2,076,173 -0.43(-6.64%)
Mar 04, 2020 6.639 6.660 6.415 6.509 1,896,112 -0.13(-1.95%)
Mar 03, 2020 6.804 6.883 6.495 6.639 2,199,626 -0.15(-2.23%)
Mar 02, 2020 6.711 6.811 6.559 6.790 1,962,936 +0.07(+1.07%)
Feb 28, 2020 6.408 6.797 6.372 6.718 3,201,580 +0.11(+1.63%)
Feb 27, 2020 6.336 6.790 6.286 6.610 2,544,810 +0.19(+3.03%)
Feb 26, 2020 6.473 6.606 6.394 6.415 1,606,181 +0.04(+0.56%)
Feb 25, 2020 6.545 6.574 6.329 6.379 2,123,598 -0.16(-2.42%)
Feb 24, 2020 6.624 6.646 6.480 6.538 2,999,398 -0.33(-4.82%)
Feb 21, 2020 6.919 6.948 6.790 6.869 1,770,091 -0.10(-1.45%)
Feb 20, 2020 7.128 7.143 6.970 6.970 1,217,986 -0.15(-2.12%)
Feb 19, 2020 7.078 7.149 7.009 7.121 1,267,703 +0.11(+1.54%)
Feb 18, 2020 7.056 7.121 6.955 7.013 1,506,192 -0.23(-3.18%)
Feb 14, 2020 7.229 7.287 7.161 7.243 2,089,804 -0.04(-0.59%)
Feb 13, 2020 7.366 7.423 7.265 7.287 2,059,622 -0.08(-1.08%)
Feb 12, 2020 7.337 7.495 7.301 7.366 2,249,182 +0.17(+2.30%)
Feb 11, 2020 7.128 7.323 7.128 7.200 2,691,038 +0.27(+3.84%)
Feb 10, 2020 6.898 6.970 6.833 6.934 2,294,081 +0.14(+2.01%)
Feb 07, 2020 6.883 6.898 6.699 6.797 4,344,049 -0.19(-2.78%)
Feb 06, 2020 7.380 7.402 6.988 6.991 3,041,963 -0.41(-5.54%)
Feb 05, 2020 7.524 7.567 7.380 7.402 3,511,158 +0.16(+2.19%)
Feb 04, 2020 7.301 7.445 7.222 7.243 3,302,288 +0.19(+2.76%)
Feb 03, 2020 7.121 7.229 7.042 7.049 4,261,367 -0.06(-0.91%)
Jan 31, 2020 7.171 7.276 7.020 7.114 5,880,258 +0.05(+0.71%)
Jan 30, 2020 7.207 7.207 6.840 7.063 5,315,357 -0.32(-4.39%)
Jan 29, 2020 7.395 7.452 7.308 7.387 3,916,384 +0.04(+0.59%)
Jan 28, 2020 7.359 7.495 7.337 7.344 3,421,866 -0.03(-0.39%)
Jan 27, 2020 7.409 7.452 7.287 7.373 4,640,815 -0.26(-3.40%)
Jan 24, 2020 7.913 7.935 7.575 7.632 4,963,477 -0.45(-5.53%)
Jan 23, 2020 7.949 8.171 7.798 8.079 4,466,809 -0.09(-1.06%)
Jan 22, 2020 8.208 8.251 8.053 8.165 2,364,714 -0.06(-0.79%)
Jan 21, 2020 8.403 8.410 8.208 8.230 1,991,293 -0.22(-2.64%)
Jan 17, 2020 8.410 8.604 8.381 8.453 4,024,752 +0.12(+1.47%)
Jan 16, 2020 8.316 8.460 8.093 8.331 3,996,697 +0.01(+0.17%)
Jan 15, 2020 8.403 8.467 8.215 8.316 4,073,411 -0.24(-2.78%)
Jan 14, 2020 8.712 8.741 8.511 8.554 3,248,087 -0.25(-2.86%)
Jan 13, 2020 8.935 8.943 8.669 8.806 3,830,145 -0.17(-1.85%)
Jan 10, 2020 9.252 9.267 8.943 8.971 3,633,096 -0.42(-4.45%)
Jan 09, 2020 9.202 9.511 9.180 9.389 4,053,735 +0.25(+2.76%)
Jan 08, 2020 9.324 9.432 9.036 9.137 6,162,942 -0.19(-2.01%)
Jan 07, 2020 9.259 9.353 9.216 9.324 2,580,258 +0.03(+0.31%)
Jan 06, 2020 9.245 9.360 9.216 9.295 2,633,265 -0.13(-1.38%)
Jan 03, 2020 9.187 9.432 9.159 9.425 4,664,319 +0.19(+2.03%)
Jan 02, 2020 9.108 9.252 9.072 9.238 2,457,151 +0.21(+2.31%)
Dec 31, 2019 8.820 9.065 8.806 9.029 1,135,108 +0.19(+2.12%)
Dec 30, 2019 8.763 8.968 8.763 8.842 2,826,961 +0.07(+0.82%)
Dec 27, 2019 8.806 8.845 8.727 8.770 2,117,998 -0.09(-0.98%)
Dec 26, 2019 8.849 9.079 8.827 8.856 1,161,135 +0.04(+0.41%)
Dec 24, 2019 8.842 8.914 8.791 8.820 986,223 +0.00(+0.00%)
Dec 23, 2019 8.691 8.885 8.683 8.820 2,601,452 +0.15(+1.74%)
Dec 20, 2019 8.683 8.763 8.583 8.669 2,413,129 -0.14(-1.63%)
Dec 19, 2019 8.338 8.827 8.338 8.813 2,887,284 +0.52(+6.25%)
Dec 18, 2019 8.172 8.359 8.143 8.295 1,893,214 +0.06(+0.79%)
Dec 17, 2019 8.331 8.331 8.201 8.230 1,797,554 -0.10(-1.21%)
Dec 16, 2019 8.230 8.475 8.215 8.331 2,844,137 +0.09(+1.05%)
Dec 13, 2019 8.071 8.259 8.057 8.244 1,672,732 +0.14(+1.78%)
Dec 12, 2019 8.028 8.151 8.010 8.100 3,275,995 -0.01(-0.09%)
Dec 11, 2019 8.021 8.115 7.949 8.107 2,441,099 +0.01(+0.18%)
Dec 10, 2019 8.021 8.151 7.978 8.093 1,324,000 +0.07(+0.90%)
Dec 09, 2019 8.014 8.100 7.986 8.021 1,543,265 -0.01(-0.18%)
Dec 06, 2019 7.769 8.057 7.762 8.035 2,224,801 +0.33(+4.30%)
Dec 05, 2019 7.661 7.719 7.618 7.704 878,376 +0.02(+0.28%)
Dec 04, 2019 7.661 7.769 7.647 7.683 1,487,178 +0.08(+1.04%)
Dec 03, 2019 7.596 7.615 7.531 7.603 1,241,426 -0.15(-1.95%)
Dec 02, 2019 7.841 7.848 7.719 7.755 1,534,965 -0.06(-0.83%)
Nov 29, 2019 7.899 7.899 7.812 7.819 850,393 -0.04(-0.55%)
Nov 27, 2019 7.848 7.863 7.719 7.863 1,520,236 +0.08(+1.02%)
Nov 26, 2019 7.992 7.992 7.740 7.783 1,697,586 -0.21(-2.61%)
Nov 25, 2019 7.863 8.007 7.834 7.992 2,359,181 +0.10(+1.28%)
Nov 22, 2019 8.021 8.035 7.855 7.891 2,816,452 -0.13(-1.62%)
Nov 21, 2019 7.971 8.050 7.859 8.021 2,654,691 +0.05(+0.63%)
Nov 20, 2019 7.798 7.992 7.781 7.971 2,098,747 +0.19(+2.41%)
Nov 19, 2019 7.596 7.827 7.596 7.783 2,720,578 -0.01(-0.09%)
Nov 18, 2019 7.855 7.863 7.740 7.791 1,478,751 -0.13(-1.64%)
Nov 15, 2019 7.870 7.956 7.827 7.920 1,649,538 +0.12(+1.48%)
Nov 14, 2019 7.740 7.877 7.726 7.805 1,316,950 +0.14(+1.78%)
Nov 13, 2019 7.740 7.791 7.661 7.668 1,095,498 -0.04(-0.56%)
Nov 12, 2019 7.575 7.755 7.546 7.711 1,253,663 +0.14(+1.81%)
Nov 11, 2019 7.697 7.697 7.524 7.575 986,840 -0.21(-2.68%)
Nov 08, 2019 7.611 7.848 7.582 7.783 1,744,536 +0.32(+4.34%)
Nov 07, 2019 7.776 7.798 7.402 7.459 2,346,411 -0.29(-3.72%)
Nov 06, 2019 7.935 7.949 7.582 7.747 1,970,835 -0.19(-2.36%)
Nov 05, 2019 8.230 8.230 7.863 7.935 3,734,995 -0.27(-3.25%)
Nov 04, 2019 8.295 8.338 8.165 8.201 1,946,839 -0.07(-0.87%)
Nov 01, 2019 8.071 8.338 8.068 8.273 1,847,033 +0.26(+3.23%)
Oct 31, 2019 8.273 8.273 7.971 8.014 2,350,146 -0.41(-4.87%)
Oct 30, 2019 8.100 8.489 8.100 8.424 3,028,600 +0.42(+5.22%)
Oct 29, 2019 8.064 8.071 7.899 8.007 2,924,522 -0.09(-1.16%)
Oct 28, 2019 8.100 8.187 8.079 8.100 1,880,881 +0.13(+1.63%)
Oct 25, 2019 7.949 8.122 7.927 7.971 2,031,473 -0.06(-0.72%)
Oct 24, 2019 8.374 8.395 7.783 8.028 4,649,097 -0.30(-3.63%)
Oct 23, 2019 8.100 8.403 8.057 8.331 2,725,047 +0.40(+4.99%)
Oct 22, 2019 7.949 8.043 7.917 7.935 1,521,750 +0.02(+0.27%)
Oct 21, 2019 8.115 8.136 7.913 7.913 1,856,706 -0.17(-2.05%)
Oct 18, 2019 8.079 8.151 7.935 8.079 2,471,877 +0.14(+1.72%)
Oct 17, 2019 7.920 8.215 7.870 7.942 3,715,201 +0.24(+3.18%)
Oct 16, 2019 7.769 7.884 7.683 7.697 3,431,197 -0.02(-0.28%)
Oct 15, 2019 8.007 8.064 7.697 7.719 5,108,523 -0.43(-5.30%)
Oct 14, 2019 8.100 8.266 8.071 8.151 5,049,743 -0.01(-0.09%)
Oct 11, 2019 8.165 8.309 8.057 8.158 7,429,105 +0.53(+6.89%)
Oct 10, 2019 7.445 7.769 7.445 7.632 3,893,932 +0.08(+1.05%)
Oct 09, 2019 7.697 7.769 7.423 7.553 4,115,751 +0.09(+1.16%)
Oct 08, 2019 7.452 7.539 7.344 7.467 3,196,147 +0.06(+0.78%)
Oct 07, 2019 7.323 7.503 7.308 7.409 3,510,819 +0.24(+3.42%)
Oct 04, 2019 6.919 7.186 6.912 7.164 3,799,758 +0.31(+4.52%)
Oct 03, 2019 6.703 6.891 6.653 6.855 1,431,733 +0.09(+1.28%)
Oct 02, 2019 6.732 6.804 6.624 6.768 1,110,125 +0.05(+0.75%)
Oct 01, 2019 6.711 6.811 6.682 6.718 1,155,692 +0.09(+1.41%)
Sep 30, 2019 6.516 6.631 6.480 6.624 769,247 +0.05(+0.77%)
Sep 27, 2019 6.624 6.653 6.531 6.574 650,676 -0.05(-0.76%)
Sep 26, 2019 6.372 6.667 6.372 6.624 1,062,190 +0.50(+8.11%)
Sep 25, 2019 5.984 6.156 5.963 6.127 358,904 +0.05(+0.82%)
Sep 24, 2019 6.170 6.170 6.042 6.077 262,317 -0.07(-1.16%)
Sep 23, 2019 6.156 6.163 6.117 6.149 291,614 -0.07(-1.15%)
Sep 20, 2019 6.235 6.292 6.213 6.220 268,959 +0.01(+0.23%)
Sep 19, 2019 6.263 6.299 6.206 6.206 376,751 +0.04(+0.70%)
Sep 18, 2019 6.185 6.242 6.113 6.163 257,507 -0.02(-0.35%)
Sep 17, 2019 6.213 6.281 6.087 6.185 744,805 -0.18(-2.81%)
Sep 16, 2019 6.378 6.435 6.328 6.363 960,844 +0.03(+0.45%)
Sep 13, 2019 6.242 6.342 6.210 6.335 560,017 +0.24(+3.87%)
Sep 12, 2019 6.056 6.149 5.977 6.099 679,615 +0.06(+0.95%)
Sep 11, 2019 6.177 6.206 6.013 6.042 732,881 -0.04(-0.59%)
Sep 10, 2019 6.213 6.213 6.056 6.077 822,985 +0.07(+1.19%)
Sep 09, 2019 6.063 6.142 5.999 6.006 676,633 +0.17(+2.94%)
Sep 06, 2019 5.963 5.984 5.820 5.834 652,187 +0.03(+0.49%)
Sep 05, 2019 5.748 5.863 5.748 5.806 476,213 +0.19(+3.31%)
Sep 04, 2019 5.706 5.713 5.605 5.620 368,079 -0.01(-0.13%)
Sep 03, 2019 5.698 5.698 5.620 5.627 323,731 -0.18(-3.08%)
Aug 30, 2019 5.856 5.877 5.777 5.806 383,088 +0.03(+0.50%)
Aug 29, 2019 5.784 5.813 5.756 5.777 215,304 +0.09(+1.64%)
Aug 28, 2019 5.598 5.691 5.584 5.684 200,108 +0.09(+1.66%)
Aug 27, 2019 5.727 5.734 5.577 5.591 411,510 -0.06(-1.14%)
Aug 26, 2019 5.756 5.777 5.641 5.655 324,110 +0.03(+0.51%)
Aug 23, 2019 5.727 5.798 5.613 5.627 441,132 -0.17(-2.96%)
Aug 22, 2019 5.813 5.863 5.777 5.798 289,794 -0.01(-0.12%)
Aug 21, 2019 5.734 5.841 5.727 5.806 410,313 +0.13(+2.27%)
Aug 20, 2019 5.677 5.698 5.630 5.677 459,629 +0.01(+0.25%)
Aug 19, 2019 5.605 5.691 5.584 5.663 557,117 +0.26(+4.76%)
Aug 16, 2019 5.241 5.412 5.241 5.405 603,654 +0.22(+4.28%)
Aug 15, 2019 5.191 5.255 5.155 5.184 465,471 -0.04(-0.68%)
Aug 14, 2019 5.284 5.348 5.205 5.219 682,887 -0.17(-3.18%)
Aug 13, 2019 5.305 5.534 5.287 5.391 812,957 +0.05(+0.94%)
Aug 12, 2019 5.369 5.405 5.334 5.341 719,670 -0.15(-2.73%)
Aug 09, 2019 5.527 5.555 5.466 5.491 587,570 -0.17(-3.03%)
Aug 08, 2019 5.698 5.720 5.527 5.663 804,518 -0.04(-0.63%)
Aug 07, 2019 5.648 5.720 5.616 5.698 535,522 +0.00(+0.00%)
Aug 06, 2019 5.770 5.798 5.648 5.698 516,268 +0.11(+2.05%)
Aug 05, 2019 5.655 5.655 5.520 5.584 662,147 -0.27(-4.64%)
Aug 02, 2019 5.984 6.013 5.838 5.856 448,405 -0.08(-1.33%)
Aug 01, 2019 6.042 6.092 5.920 5.934 441,963 -0.09(-1.43%)
Jul 31, 2019 6.042 6.099 5.995 6.020 632,282 +0.03(+0.48%)
Jul 30, 2019 6.063 6.063 5.977 5.992 452,293 -0.18(-2.90%)
Jul 29, 2019 6.356 6.356 6.163 6.170 397,220 -0.14(-2.27%)
Jul 26, 2019 6.449 6.449 6.313 6.313 311,058 -0.09(-1.34%)
Jul 25, 2019 6.528 6.528 6.370 6.399 376,189 -0.09(-1.43%)
Jul 24, 2019 6.442 6.499 6.438 6.492 275,429 +0.01(+0.22%)
Jul 23, 2019 6.413 6.485 6.363 6.478 518,594 +0.12(+1.91%)
Jul 22, 2019 6.456 6.471 6.356 6.356 253,514 +0.00(+0.00%)
Jul 19, 2019 6.413 6.424 6.345 6.356 413,299 -0.04(-0.56%)
Jul 18, 2019 6.299 6.413 6.281 6.392 380,222 -0.01(-0.11%)
Jul 17, 2019 6.513 6.528 6.395 6.399 348,612 -0.14(-2.08%)
Jul 16, 2019 6.564 6.581 6.493 6.535 274,495 +0.00(+0.00%)
Jul 15, 2019 6.599 6.634 6.503 6.535 242,510 -0.04(-0.54%)
Jul 12, 2019 6.585 6.599 6.531 6.571 412,879 +0.00(+0.00%)
Jul 11, 2019 6.599 6.614 6.542 6.571 363,111 +0.11(+1.77%)
Jul 10, 2019 6.399 6.463 6.392 6.456 227,897 +0.06(+0.89%)
Jul 09, 2019 6.313 6.406 6.299 6.399 322,748 +0.04(+0.56%)
Jul 08, 2019 6.378 6.435 6.335 6.363 339,424 -0.03(-0.45%)
Jul 05, 2019 6.363 6.456 6.363 6.392 539,177 -0.12(-1.87%)
Jul 03, 2019 6.556 6.585 6.492 6.513 243,224 -0.19(-2.88%)
Jul 02, 2019 6.707 6.735 6.646 6.707 638,066 -0.08(-1.16%)
Jul 01, 2019 6.749 6.807 6.714 6.785 825,197 +0.04(+0.53%)
Jun 28, 2019 6.642 6.771 6.635 6.749 528,267 +0.14(+2.05%)
Jun 27, 2019 6.542 6.628 6.542 6.614 868,759 +0.11(+1.76%)
Jun 26, 2019 6.435 6.513 6.431 6.499 635,938 +0.14(+2.13%)
Jun 25, 2019 6.471 6.471 6.363 6.363 730,735 +0.00(+0.00%)
Jun 24, 2019 6.435 6.456 6.356 6.363 688,195 -0.06(-1.00%)
Jun 21, 2019 6.428 6.446 6.360 6.428 701,419 +0.05(+0.78%)
Jun 20, 2019 6.285 6.428 6.278 6.378 828,149 +0.37(+6.19%)
Jun 19, 2019 5.963 6.056 5.956 6.006 686,037 +0.01(+0.12%)
Jun 18, 2019 5.970 6.070 5.970 5.999 692,572 +0.03(+0.48%)
Jun 17, 2019 5.927 5.984 5.899 5.970 236,396 +0.01(+0.24%)
Jun 14, 2019 6.063 6.063 5.945 5.956 444,768 -0.14(-2.23%)
Jun 13, 2019 6.092 6.149 6.077 6.092 490,343 +0.21(+3.52%)
Jun 12, 2019 6.006 6.020 5.870 5.884 446,963 -0.25(-4.08%)
Jun 11, 2019 6.185 6.220 6.120 6.135 526,650 +0.05(+0.82%)
Jun 10, 2019 6.163 6.170 6.077 6.084 481,674 -0.03(-0.47%)
Jun 07, 2019 6.156 6.195 6.102 6.113 744,358 +0.04(+0.59%)
Jun 06, 2019 6.092 6.170 6.063 6.077 541,062 +0.14(+2.41%)
Jun 05, 2019 5.999 6.027 5.913 5.934 336,965 -0.08(-1.31%)
Jun 04, 2019 5.992 6.042 5.956 6.013 844,008 +0.05(+0.84%)
Jun 03, 2019 5.941 6.013 5.927 5.963 611,073 -0.04(-0.71%)
May 31, 2019 6.049 6.077 5.984 6.006 622,816 -0.17(-2.78%)
May 30, 2019 6.156 6.206 6.120 6.177 449,266 -0.11(-1.71%)
May 29, 2019 6.185 6.299 6.149 6.285 757,230 -0.06(-1.01%)
May 28, 2019 6.363 6.435 6.342 6.349 666,508 -0.16(-2.42%)
May 24, 2019 6.506 6.549 6.471 6.506 934,853 -0.06(-0.87%)
May 23, 2019 6.728 6.728 6.556 6.564 787,657 -0.31(-4.47%)
May 22, 2019 6.950 6.971 6.828 6.871 588,174 -0.14(-1.94%)
May 21, 2019 7.050 7.078 6.996 7.007 361,876 -0.02(-0.31%)
May 20, 2019 6.978 7.078 6.960 7.028 357,641 -0.05(-0.71%)
May 17, 2019 7.200 7.207 7.071 7.078 311,058 -0.14(-1.88%)
May 16, 2019 7.178 7.303 7.178 7.214 881,889 +0.01(+0.10%)
May 15, 2019 7.007 7.250 6.992 7.207 1,046,308 +0.31(+4.56%)
May 14, 2019 6.785 6.900 6.771 6.892 656,979 +0.27(+4.10%)
May 13, 2019 6.714 6.721 6.603 6.621 484,590 -0.17(-2.53%)
May 10, 2019 6.835 6.835 6.721 6.792 604,773 +0.06(+0.96%)
May 09, 2019 6.699 6.771 6.685 6.728 397,419 -0.01(-0.21%)
May 08, 2019 6.799 6.814 6.735 6.742 370,776 -0.01(-0.21%)
May 07, 2019 6.764 6.849 6.742 6.757 430,648 -0.16(-2.38%)
May 06, 2019 6.928 6.942 6.857 6.921 411,760 -0.02(-0.31%)
May 03, 2019 6.928 7.007 6.928 6.942 520,155 +0.14(+2.00%)
May 02, 2019 6.807 6.871 6.785 6.807 409,829 +0.12(+1.82%)
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.