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 (%)
Dec 30, 2016 5.563 5.563 5.563 0 -0.07(-1.24%)
Dec 29, 2016 5.668 5.703 5.546 5.633 707,668 +0.03(+0.63%)
Dec 28, 2016 5.633 5.668 5.493 5.598 610,944 -0.03(-0.62%)
Dec 27, 2016 5.598 5.633 5.563 5.633 513,315 +0.03(+0.63%)
Dec 23, 2016 5.598 5.598 5.598 0 +0.14(+2.56%)
Dec 22, 2016 5.493 5.528 5.371 5.458 1,160,602 -0.07(-1.27%)
Dec 21, 2016 5.318 5.598 5.318 5.528 1,528,772 +0.28(+5.33%)
Dec 20, 2016 5.248 5.283 5.213 5.248 702,628 +0.03(+0.67%)
Dec 19, 2016 5.248 5.248 5.143 5.213 576,005 -0.03(-0.67%)
Dec 16, 2016 5.248 5.283 5.147 5.248 856,081 +0.17(+3.45%)
Dec 15, 2016 5.039 5.143 5.004 5.074 929,847 +0.00(+0.00%)
Dec 14, 2016 5.178 5.213 5.039 5.074 1,541,800 +0.00(+0.00%)
Dec 13, 2016 5.109 5.170 5.039 5.074 593,943 +0.03(+0.69%)
Dec 12, 2016 5.143 5.213 5.004 5.039 1,365,488 -0.10(-2.04%)
Dec 09, 2016 5.213 5.248 5.109 5.143 1,364,477 -0.03(-0.68%)
Dec 08, 2016 5.109 5.248 5.074 5.178 2,020,311 +0.10(+2.07%)
Dec 07, 2016 4.934 5.074 4.829 5.074 1,399,884 +0.17(+3.57%)
Dec 06, 2016 4.829 4.934 4.794 4.899 1,689,960 +0.10(+2.19%)
Dec 05, 2016 4.794 4.829 4.689 4.794 1,286,026 +0.10(+2.24%)
Dec 02, 2016 4.829 4.864 4.654 4.689 1,589,469 -0.14(-2.90%)
Dec 01, 2016 5.004 5.004 4.759 4.829 2,141,075 -0.14(-2.82%)
Nov 30, 2016 5.248 5.318 4.934 4.969 3,083,230 -0.31(-5.96%)
Nov 29, 2016 5.213 5.388 5.161 5.283 1,450,142 +0.10(+2.03%)
Nov 28, 2016 5.283 5.283 5.161 5.178 964,136 -0.14(-2.63%)
Nov 25, 2016 5.318 5.353 5.283 5.318 370,046 +0.10(+2.01%)
Nov 23, 2016 5.213 5.213 5.213 0 -0.21(-3.87%)
Nov 22, 2016 5.423 5.493 5.353 5.423 650,267 +0.07(+1.31%)
Nov 21, 2016 5.248 5.353 5.178 5.353 955,898 +0.14(+2.68%)
Nov 18, 2016 5.213 5.283 5.178 5.213 682,900 +0.03(+0.68%)
Nov 17, 2016 5.283 5.353 5.178 5.178 1,309,423 -0.07(-1.33%)
Nov 16, 2016 5.074 5.283 5.004 5.248 2,132,903 +0.10(+2.04%)
Nov 15, 2016 5.074 5.283 5.074 5.143 944,637 +0.07(+1.38%)
Nov 14, 2016 5.039 5.178 5.004 5.074 1,001,761 -0.03(-0.68%)
Nov 11, 2016 5.143 5.178 4.969 5.109 1,207,859 -0.14(-2.67%)
Nov 10, 2016 5.109 5.423 5.074 5.248 1,958,236 +0.17(+3.45%)
Nov 09, 2016 4.969 5.074 4.934 5.074 988,620 +0.07(+1.40%)
Nov 08, 2016 4.969 5.074 4.899 5.004 1,020,733 -0.10(-2.05%)
Nov 07, 2016 5.109 5.178 4.934 5.109 1,396,936 +0.07(+1.39%)
Nov 04, 2016 5.109 5.109 5.004 5.039 1,879,780 -0.10(-2.04%)
Nov 03, 2016 5.143 5.266 5.109 5.143 1,506,977 +0.03(+0.68%)
Nov 02, 2016 5.458 5.458 5.039 5.109 2,847,783 -0.35(-6.41%)
Nov 01, 2016 5.598 5.633 5.388 5.458 1,459,320 -0.03(-0.64%)
Oct 31, 2016 5.668 5.668 5.353 5.493 1,226,851 +0.10(+1.95%)
Oct 28, 2016 5.563 5.563 5.353 5.388 2,091,112 -0.14(-2.53%)
Oct 27, 2016 5.528 5.598 5.476 5.528 1,170,803 +0.07(+1.28%)
Oct 26, 2016 5.633 5.633 5.353 5.458 1,684,965 -0.21(-3.70%)
Oct 25, 2016 5.668 5.703 5.633 5.668 767,230 +0.00(+0.00%)
Oct 24, 2016 5.703 5.773 5.563 5.668 1,171,418 +0.03(+0.62%)
Oct 21, 2016 5.668 5.703 5.598 5.633 526,993 -0.03(-0.62%)
Oct 20, 2016 5.668 5.738 5.563 5.668 613,804 +0.00(+0.00%)
Oct 19, 2016 5.528 5.703 5.528 5.668 849,387 +0.10(+1.89%)
Oct 18, 2016 5.563 5.563 5.476 5.563 753,380 +0.07(+1.27%)
Oct 17, 2016 5.528 5.563 5.423 5.493 812,990 -0.03(-0.63%)
Oct 14, 2016 5.528 5.563 5.423 5.528 917,980 +0.14(+2.60%)
Oct 13, 2016 5.388 5.528 5.283 5.388 1,252,442 -0.03(-0.65%)
Oct 12, 2016 5.598 5.598 5.388 5.423 1,235,414 -0.17(-3.13%)
Oct 11, 2016 5.773 5.843 5.563 5.598 1,775,773 -0.14(-2.44%)
Oct 10, 2016 5.773 5.843 5.668 5.738 1,377,971 -0.01(-0.12%)
Oct 07, 2016 5.703 5.759 5.640 5.745 801,270 -0.03(-0.61%)
Oct 06, 2016 5.598 5.864 5.598 5.780 2,148,902 +0.26(+4.69%)
Oct 05, 2016 5.535 5.563 5.430 5.521 1,465,122 +0.14(+2.60%)
Oct 04, 2016 5.311 5.388 5.290 5.381 1,122,511 +0.15(+2.95%)
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.