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

Euronav NV (NY: EURN )

16.24 -0.27 (-1.64%)
Streaming Delayed Price Updated: 12:11 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 (%)
Jul 31, 2017 5.633 5.668 5.528 5.633 591,065 +0.00(+0.00%)
Jul 28, 2017 5.598 5.668 5.528 5.633 662,732 +0.10(+1.90%)
Jul 27, 2017 5.528 5.563 5.492 5.528 629,532 +0.00(+0.00%)
Jul 26, 2017 5.493 5.598 5.458 5.528 713,904 -0.03(-0.63%)
Jul 25, 2017 5.528 5.563 5.458 5.563 748,517 +0.10(+1.92%)
Jul 24, 2017 5.493 5.493 5.423 5.458 690,656 -0.03(-0.64%)
Jul 21, 2017 5.493 5.546 5.423 5.493 1,127,078 -0.03(-0.63%)
Jul 20, 2017 5.528 5.563 5.467 5.528 460,229 +0.00(+0.00%)
Jul 19, 2017 5.493 5.598 5.476 5.528 713,621 +0.00(+0.00%)
Jul 18, 2017 5.563 5.633 5.493 5.528 403,918 -0.03(-0.63%)
Jul 17, 2017 5.598 5.633 5.511 5.563 491,914 -0.03(-0.63%)
Jul 14, 2017 5.563 5.598 5.563 5.598 737,338 +0.10(+1.91%)
Jul 13, 2017 5.493 5.528 5.458 5.493 488,723 -0.03(-0.63%)
Jul 12, 2017 5.528 5.563 5.458 5.528 538,752 +0.10(+1.94%)
Jul 11, 2017 5.353 5.458 5.353 5.423 406,771 +0.03(+0.65%)
Jul 10, 2017 5.318 5.423 5.318 5.388 938,907 +0.03(+0.65%)
Jul 07, 2017 5.423 5.423 5.318 5.353 445,379 -0.03(-0.65%)
Jul 06, 2017 5.423 5.493 5.353 5.388 779,998 -0.07(-1.28%)
Jul 05, 2017 5.528 5.563 5.423 5.458 640,912 -0.10(-1.89%)
Jul 03, 2017 5.458 5.563 5.423 5.563 547,991 +0.03(+0.63%)
Jun 30, 2017 5.493 5.598 5.493 5.528 632,867 +0.03(+0.64%)
Jun 29, 2017 5.423 5.493 5.406 5.493 607,222 +0.14(+2.61%)
Jun 28, 2017 5.248 5.458 5.248 5.353 398,904 +0.10(+2.00%)
Jun 27, 2017 5.318 5.353 5.248 5.248 506,829 -0.03(-0.66%)
Jun 26, 2017 5.283 5.318 5.231 5.283 307,379 -0.03(-0.66%)
Jun 23, 2017 5.143 5.318 5.143 5.318 596,959 +0.14(+2.70%)
Jun 22, 2017 5.143 5.178 5.109 5.178 321,013 +0.10(+2.07%)
Jun 21, 2017 5.143 5.143 5.074 5.074 348,582 -0.07(-1.36%)
Jun 20, 2017 5.213 5.283 5.143 5.143 654,122 -0.03(-0.68%)
Jun 19, 2017 5.143 5.243 5.109 5.178 624,002 +0.10(+2.07%)
Jun 16, 2017 5.074 5.109 5.039 5.074 817,013 +0.03(+0.69%)
Jun 15, 2017 5.074 5.109 5.039 5.039 535,789 -0.03(-0.69%)
Jun 14, 2017 5.178 5.178 5.039 5.074 882,349 -0.03(-0.68%)
Jun 13, 2017 5.143 5.178 5.074 5.109 561,991 +0.00(+0.00%)
Jun 12, 2017 5.109 5.196 5.074 5.109 494,073 -0.03(-0.68%)
Jun 09, 2017 5.213 5.213 5.109 5.143 570,386 +0.00(+0.00%)
Jun 08, 2017 5.178 5.231 5.109 5.143 1,021,692 +0.00(+0.00%)
Jun 07, 2017 5.248 5.266 5.109 5.143 858,784 -0.10(-2.00%)
Jun 06, 2017 5.318 5.318 5.178 5.248 799,342 -0.10(-1.96%)
Jun 05, 2017 5.353 5.380 5.283 5.353 585,846 +0.07(+1.32%)
Jun 02, 2017 5.353 5.388 5.283 5.283 493,290 -0.07(-1.31%)
Jun 01, 2017 5.283 5.353 5.283 5.353 771,294 +0.03(+0.66%)
May 31, 2017 5.248 5.371 5.213 5.318 846,403 +0.07(+1.33%)
May 30, 2017 5.283 5.353 5.248 5.248 903,687 +0.07(+1.35%)
May 26, 2017 5.283 5.318 5.196 5.178 1,259,193 +0.00(+0.00%)
May 25, 2017 5.283 5.318 5.074 5.178 1,240,553 -0.03(-0.67%)
May 24, 2017 5.388 5.423 5.199 5.213 1,661,758 -0.14(-2.61%)
May 23, 2017 5.458 5.493 5.318 5.353 882,678 -0.03(-0.65%)
May 22, 2017 5.528 5.528 5.388 5.388 1,349,747 -0.14(-2.53%)
May 19, 2017 5.493 5.576 5.458 5.528 1,121,208 +0.07(+1.28%)
May 18, 2017 5.493 5.563 5.423 5.458 552,892 -0.03(-0.64%)
May 17, 2017 5.493 5.598 5.493 5.493 557,784 +0.03(+0.64%)
May 16, 2017 5.493 5.552 5.458 5.458 471,257 -0.07(-1.27%)
May 15, 2017 5.598 5.633 5.493 5.528 365,784 +0.00(+0.00%)
May 12, 2017 5.528 5.563 5.493 5.528 250,073 -0.03(-0.63%)
May 11, 2017 5.563 5.598 5.493 5.563 567,369 -0.03(-0.63%)
May 10, 2017 5.598 5.633 5.546 5.598 406,836 +0.00(+0.00%)
May 09, 2017 5.668 5.668 5.528 5.598 395,596 +0.03(+0.63%)
May 08, 2017 5.563 5.598 5.528 5.563 305,669 +0.03(+0.63%)
May 05, 2017 5.528 5.581 5.493 5.528 417,172 +0.03(+0.64%)
May 04, 2017 5.493 5.563 5.458 5.493 766,894 -0.03(-0.63%)
May 03, 2017 5.493 5.563 5.458 5.528 583,787 -0.03(-0.63%)
May 02, 2017 5.528 5.598 5.511 5.563 647,356 +0.03(+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.