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

Euronav NV (NY: EURN )

15.94 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Aug 31, 2016 5.918 5.972 5.851 5.939 822,083 -0.04(-0.67%)
Aug 30, 2016 5.905 5.986 5.865 5.979 739,695 +0.11(+1.95%)
Aug 29, 2016 5.737 5.871 5.697 5.865 1,185,054 +0.11(+1.87%)
Aug 26, 2016 5.871 5.969 5.690 5.757 1,344,732 -0.01(-0.23%)
Aug 25, 2016 5.918 5.966 5.737 5.771 2,896,519 -0.48(-7.64%)
Aug 24, 2016 6.356 6.396 6.241 6.248 712,141 -0.10(-1.59%)
Aug 23, 2016 6.188 6.349 6.188 6.349 948,821 +0.19(+3.06%)
Aug 22, 2016 6.066 6.161 6.027 6.161 615,913 +0.09(+1.55%)
Aug 19, 2016 6.053 6.087 6.026 6.066 698,794 -0.06(-0.99%)
Aug 18, 2016 6.060 6.134 6.053 6.127 731,280 +0.05(+0.77%)
Aug 17, 2016 6.033 6.083 5.979 6.080 723,572 -0.05(-0.88%)
Aug 16, 2016 6.161 6.161 6.093 6.134 505,715 -0.03(-0.44%)
Aug 15, 2016 6.053 6.188 6.026 6.161 1,014,835 +0.14(+2.35%)
Aug 12, 2016 5.992 6.067 5.979 6.019 720,569 +0.12(+2.05%)
Aug 11, 2016 5.885 5.939 5.851 5.898 459,979 -0.01(-0.11%)
Aug 10, 2016 5.979 5.986 5.885 5.905 444,266 -0.03(-0.57%)
Aug 09, 2016 6.013 6.031 5.918 5.939 537,533 -0.07(-1.23%)
Aug 08, 2016 5.912 6.026 5.898 6.013 581,595 +0.13(+2.17%)
Aug 05, 2016 5.784 5.885 5.771 5.885 633,626 +0.09(+1.51%)
Aug 04, 2016 5.824 5.892 5.791 5.797 517,856 +0.07(+1.17%)
Aug 03, 2016 5.636 5.730 5.629 5.730 766,718 +0.08(+1.43%)
Aug 02, 2016 5.670 5.750 5.616 5.649 1,016,006 +0.00(+0.00%)
Aug 01, 2016 5.804 5.804 5.629 5.649 1,513,452 -0.17(-3.00%)
Jul 29, 2016 5.797 5.838 5.754 5.824 728,906 +0.01(+0.23%)
Jul 28, 2016 5.865 5.871 5.717 5.811 2,003,254 -0.13(-2.26%)
Jul 27, 2016 6.114 6.161 5.918 5.945 1,566,151 -0.09(-1.45%)
Jul 26, 2016 6.006 6.046 5.969 6.033 1,373,986 -0.05(-0.88%)
Jul 25, 2016 6.100 6.151 6.033 6.087 2,393,295 +0.13(+2.26%)
Jul 22, 2016 6.026 6.026 5.918 5.952 693,142 -0.05(-0.90%)
Jul 21, 2016 6.013 6.113 5.999 6.006 686,545 +0.01(+0.11%)
Jul 20, 2016 5.898 6.032 5.865 5.999 823,749 +0.06(+1.02%)
Jul 19, 2016 5.945 5.979 5.892 5.939 517,368 -0.06(-1.01%)
Jul 18, 2016 5.905 5.999 5.878 5.999 668,398 +0.09(+1.59%)
Jul 15, 2016 5.918 5.945 5.892 5.905 775,388 -0.07(-1.13%)
Jul 14, 2016 5.979 6.019 5.885 5.972 644,957 +0.01(+0.11%)
Jul 13, 2016 6.087 6.107 5.932 5.966 635,275 -0.07(-1.22%)
Jul 12, 2016 5.992 6.053 5.972 6.040 1,231,415 +0.06(+1.01%)
Jul 11, 2016 5.939 5.986 5.912 5.979 786,480 +0.12(+2.07%)
Jul 08, 2016 5.757 5.871 5.723 5.858 930,232 +0.11(+1.99%)
Jul 07, 2016 5.885 5.925 5.703 5.744 979,658 -0.15(-2.51%)
Jul 06, 2016 5.918 5.945 5.737 5.892 1,334,820 -0.11(-1.79%)
Jul 05, 2016 6.073 6.080 5.878 5.999 1,697,085 -0.28(-4.39%)
Jul 01, 2016 6.201 6.275 6.275 6.275 1,034,561 +0.11(+1.74%)
Jun 30, 2016 6.241 6.248 6.090 6.167 614,071 -0.06(-0.97%)
Jun 29, 2016 6.228 6.295 6.201 6.228 873,377 +0.09(+1.53%)
Jun 28, 2016 6.026 6.171 5.955 6.134 1,257,705 +0.22(+3.75%)
Jun 27, 2016 5.992 6.006 5.858 5.912 1,389,836 -0.16(-2.66%)
Jun 24, 2016 6.046 6.167 6.033 6.073 1,610,814 -0.40(-6.23%)
Jun 23, 2016 6.497 6.510 6.369 6.477 1,081,031 +0.13(+2.12%)
Jun 22, 2016 6.396 6.409 6.309 6.342 734,134 -0.03(-0.53%)
Jun 21, 2016 6.322 6.393 6.241 6.376 1,008,988 +0.07(+1.17%)
Jun 20, 2016 6.430 6.457 6.288 6.302 948,222 +0.07(+1.08%)
Jun 17, 2016 6.214 6.349 6.137 6.235 1,797,090 +0.20(+3.34%)
Jun 16, 2016 6.060 6.060 5.892 6.033 1,606,537 -0.16(-2.61%)
Jun 15, 2016 6.322 6.335 6.188 6.194 1,171,202 -0.07(-1.18%)
Jun 14, 2016 6.517 6.517 6.201 6.268 1,591,212 -0.30(-4.51%)
Jun 13, 2016 6.685 6.712 6.537 6.564 1,139,508 -0.25(-3.65%)
Jun 10, 2016 7.035 7.048 6.779 6.813 1,060,089 -0.38(-5.24%)
Jun 09, 2016 7.311 7.331 7.143 7.190 971,128 -0.01(-0.19%)
Jun 08, 2016 7.290 7.317 7.122 7.203 946,956 +0.05(+0.66%)
Jun 07, 2016 7.196 7.270 7.116 7.156 770,945 +0.03(+0.47%)
Jun 06, 2016 7.055 7.156 7.008 7.122 878,165 +0.09(+1.34%)
Jun 03, 2016 7.001 7.085 6.974 7.028 1,227,877 +0.20(+2.96%)
Jun 02, 2016 6.921 6.927 6.739 6.826 736,193 -0.10(-1.46%)
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.