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

Euronav NV (NY: EURN )

16.91 +0.55 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 6.336 6.445 6.260 6.322 2,945,036 +0.08(+1.32%)
Oct 30, 2018 6.226 6.342 6.153 6.239 1,610,935 -0.04(-0.66%)
Oct 29, 2018 6.281 6.445 6.219 6.281 1,961,221 +0.13(+2.12%)
Oct 26, 2018 5.958 6.164 5.937 6.150 1,382,670 +0.18(+2.99%)
Oct 25, 2018 5.985 6.026 5.923 5.971 1,071,249 +0.11(+1.88%)
Oct 24, 2018 5.951 6.023 5.861 5.861 1,152,489 -0.16(-2.74%)
Oct 23, 2018 5.958 6.050 5.923 6.026 1,252,939 -0.16(-2.66%)
Oct 22, 2018 6.143 6.191 6.109 6.191 784,456 +0.01(+0.11%)
Oct 19, 2018 6.253 6.281 6.157 6.184 775,814 -0.01(-0.11%)
Oct 18, 2018 6.246 6.287 6.184 6.191 499,117 -0.11(-1.74%)
Oct 17, 2018 6.384 6.384 6.260 6.301 732,436 -0.07(-1.08%)
Oct 16, 2018 6.253 6.432 6.246 6.370 710,467 +0.12(+1.98%)
Oct 15, 2018 6.219 6.258 6.184 6.246 357,720 +0.07(+1.11%)
Oct 12, 2018 6.143 6.260 6.122 6.177 681,366 +0.05(+0.90%)
Oct 11, 2018 5.964 6.181 5.951 6.122 2,842,198 -0.09(-1.44%)
Oct 10, 2018 6.322 6.363 6.198 6.212 2,275,583 -0.19(-2.90%)
Oct 09, 2018 6.260 6.425 6.232 6.397 937,146 +0.15(+2.42%)
Oct 08, 2018 6.212 6.270 6.177 6.246 497,547 -0.06(-0.98%)
Oct 05, 2018 6.294 6.342 6.274 6.308 594,340 -0.03(-0.54%)
Oct 04, 2018 6.260 6.349 6.246 6.342 1,164,287 +0.06(+0.98%)
Oct 03, 2018 6.219 6.322 6.212 6.281 754,759 +0.08(+1.33%)
Oct 02, 2018 6.129 6.260 6.129 6.198 1,136,748 -0.03(-0.55%)
Oct 01, 2018 6.122 6.253 6.122 6.232 1,536,986 +0.25(+4.25%)
Sep 28, 2018 5.909 6.013 5.841 5.978 709,016 +0.07(+1.16%)
Sep 27, 2018 6.047 6.047 5.875 5.909 985,093 +0.00(+0.00%)
Sep 26, 2018 6.081 6.081 5.875 5.909 450,144 -0.16(-2.72%)
Sep 25, 2018 6.006 6.074 6.006 6.074 592,908 +0.14(+2.30%)
Sep 24, 2018 5.972 6.074 5.938 5.938 387,072 +0.03(+0.58%)
Sep 21, 2018 5.836 5.938 5.836 5.904 440,136 +0.10(+1.76%)
Sep 20, 2018 5.870 5.904 5.784 5.801 605,604 +0.07(+1.19%)
Sep 19, 2018 5.767 5.801 5.699 5.733 393,386 +0.03(+0.60%)
Sep 18, 2018 5.631 5.716 5.631 5.699 772,327 +0.17(+3.09%)
Sep 17, 2018 5.631 5.665 5.494 5.528 346,636 -0.07(-1.22%)
Sep 14, 2018 5.631 5.665 5.563 5.597 580,205 +0.00(+0.00%)
Sep 13, 2018 5.631 5.665 5.597 5.597 262,872 -0.03(-0.61%)
Sep 12, 2018 5.665 5.732 5.631 5.631 487,384 -0.07(-1.20%)
Sep 11, 2018 5.597 5.733 5.563 5.699 399,128 +0.07(+1.21%)
Sep 10, 2018 5.597 5.665 5.597 5.631 249,155 +0.10(+1.85%)
Sep 07, 2018 5.528 5.597 5.494 5.528 787,673 -0.03(-0.61%)
Sep 06, 2018 5.597 5.665 5.563 5.563 523,798 -0.07(-1.21%)
Sep 05, 2018 5.665 5.699 5.580 5.631 636,292 -0.10(-1.79%)
Sep 04, 2018 5.836 5.870 5.699 5.733 699,800 -0.20(-3.45%)
Aug 31, 2018 5.938 5.938 5.938 0 -0.03(-0.57%)
Aug 30, 2018 5.904 6.040 5.870 5.972 735,759 +0.10(+1.74%)
Aug 29, 2018 5.870 5.904 5.836 5.870 422,238 +0.00(+0.00%)
Aug 28, 2018 5.870 5.972 5.801 5.870 659,963 -0.03(-0.58%)
Aug 27, 2018 5.836 5.972 5.818 5.904 565,967 +0.10(+1.76%)
Aug 24, 2018 5.801 5.853 5.750 5.801 743,132 +0.00(+0.00%)
Aug 23, 2018 5.801 5.836 5.767 5.801 578,295 +0.03(+0.59%)
Aug 22, 2018 5.870 5.904 5.733 5.767 1,079,558 +0.03(+0.60%)
Aug 21, 2018 5.699 5.801 5.648 5.733 1,443,276 +0.10(+1.82%)
Aug 20, 2018 5.494 5.665 5.485 5.631 880,617 +0.17(+3.13%)
Aug 17, 2018 5.358 5.563 5.324 5.460 1,253,156 +0.14(+2.56%)
Aug 16, 2018 5.290 5.341 5.255 5.324 890,999 +0.03(+0.65%)
Aug 15, 2018 5.290 5.358 5.204 5.290 1,458,703 -0.20(-3.73%)
Aug 14, 2018 5.528 5.563 5.460 5.494 702,554 +0.00(+0.00%)
Aug 13, 2018 5.597 5.665 5.460 5.494 749,633 -0.20(-3.59%)
Aug 10, 2018 5.528 5.767 5.528 5.699 674,855 -0.10(-1.76%)
Aug 09, 2018 6.006 6.040 5.767 5.801 1,566,787 +0.00(+0.00%)
Aug 08, 2018 5.801 5.801 5.767 5.801 547,184 +0.00(+0.00%)
Aug 07, 2018 5.767 5.801 5.733 5.801 685,738 +0.07(+1.19%)
Aug 06, 2018 5.733 5.784 5.682 5.733 830,155 +0.00(+0.00%)
Aug 03, 2018 5.767 5.801 5.665 5.733 1,121,438 -0.07(-1.18%)
Aug 02, 2018 5.801 5.836 5.767 5.801 626,748 +0.00(+0.00%)
Aug 01, 2018 5.801 5.870 5.767 5.801 1,869,684 +0.03(+0.59%)
Jul 31, 2018 5.767 5.818 5.733 5.767 857,314 +0.00(+0.00%)
Jul 30, 2018 5.767 5.818 5.733 5.767 1,019,582 +0.00(+0.00%)
Jul 27, 2018 5.836 5.887 5.767 5.767 1,879,368 -0.03(-0.59%)
Jul 26, 2018 5.801 5.904 5.767 5.801 2,070,060 +0.00(+0.00%)
Jul 25, 2018 5.801 5.853 5.699 5.801 852,335 +0.00(+0.00%)
Jul 24, 2018 5.836 5.904 5.767 5.801 2,821,520 +0.03(+0.59%)
Jul 23, 2018 5.801 5.836 5.733 5.767 1,794,773 +0.00(+0.00%)
Jul 20, 2018 5.836 5.836 5.733 5.767 963,421 -0.07(-1.17%)
Jul 19, 2018 5.836 5.938 5.801 5.836 2,214,653 -0.03(-0.58%)
Jul 18, 2018 5.801 5.904 5.767 5.870 1,962,870 +0.07(+1.18%)
Jul 17, 2018 5.870 5.870 5.699 5.801 2,479,067 -0.14(-2.30%)
Jul 16, 2018 6.074 6.074 5.887 5.938 1,606,489 +0.00(+0.00%)
Jul 13, 2018 6.040 6.040 5.938 5.938 526,851 -0.14(-2.25%)
Jul 12, 2018 6.177 6.177 6.040 6.074 2,408,288 -0.14(-2.20%)
Jul 11, 2018 6.279 6.313 6.177 6.211 610,791 -0.10(-1.62%)
Jul 10, 2018 6.211 6.347 6.177 6.313 768,780 +0.17(+2.78%)
Jul 09, 2018 6.177 6.194 6.126 6.143 1,006,871 +0.03(+0.56%)
Jul 06, 2018 6.109 6.177 6.074 6.109 672,090 +0.00(+0.00%)
Jul 05, 2018 6.211 6.211 6.074 6.109 611,465 -0.03(-0.56%)
Jul 03, 2018 6.143 6.143 6.143 0 -0.07(-1.10%)
Jul 02, 2018 6.245 6.279 6.126 6.211 1,030,557 -0.07(-1.09%)
Jun 29, 2018 6.313 6.313 6.211 6.279 659,409 +0.03(+0.55%)
Jun 28, 2018 6.313 6.330 6.211 6.245 798,537 -0.17(-2.66%)
Jun 27, 2018 6.484 6.569 6.382 6.416 540,091 +0.00(+0.00%)
Jun 26, 2018 6.518 6.518 6.399 6.416 588,526 -0.14(-2.08%)
Jun 25, 2018 6.586 6.672 6.484 6.552 427,349 -0.10(-1.54%)
Jun 22, 2018 6.723 6.893 6.655 6.655 1,317,054 -0.03(-0.51%)
Jun 21, 2018 6.620 6.723 6.552 6.689 1,051,803 +0.07(+1.03%)
Jun 20, 2018 6.416 6.655 6.416 6.620 1,272,151 +0.14(+2.11%)
Jun 19, 2018 6.211 6.484 6.211 6.484 1,557,083 +0.17(+2.70%)
Jun 18, 2018 6.177 6.518 6.177 6.313 1,894,778 +0.34(+5.71%)
Jun 15, 2018 6.177 5.938 5.972 1,274,428 -0.20(-3.31%)
Jun 14, 2018 6.313 6.330 6.109 6.177 1,771,169 -0.10(-1.63%)
Jun 13, 2018 6.279 6.313 6.211 6.279 1,734,900 +0.03(+0.55%)
Jun 12, 2018 6.211 6.382 6.211 6.245 959,443 +0.03(+0.55%)
Jun 11, 2018 6.518 6.552 6.177 6.211 3,722,104 -0.17(-2.67%)
Jun 08, 2018 6.484 6.518 6.313 6.382 1,256,197 -0.10(-1.58%)
Jun 07, 2018 6.484 6.586 6.416 6.484 1,014,343 +0.17(+2.70%)
Jun 06, 2018 6.245 6.313 850,016 -0.10(-1.60%)
Jun 05, 2018 6.347 6.484 6.347 6.416 654,400 +0.07(+1.08%)
Jun 04, 2018 6.416 6.484 6.313 6.347 307,614 +0.00(+0.00%)
Jun 01, 2018 6.450 6.450 6.313 6.347 570,776 -0.10(-1.59%)
May 31, 2018 6.313 6.518 6.211 6.450 1,157,973 +0.14(+2.16%)
May 30, 2018 6.074 6.347 6.074 6.313 481,128 +0.31(+5.11%)
May 29, 2018 5.938 6.006 5.904 6.006 195,740 +0.10(+1.73%)
May 25, 2018 5.904 5.904 5.904 0 +0.00(+0.00%)
May 24, 2018 5.904 5.972 5.870 5.904 301,018 +0.03(+0.58%)
May 23, 2018 5.904 6.006 5.870 5.870 386,512 +0.03(+0.58%)
May 22, 2018 5.801 5.938 5.801 5.836 243,756 +0.07(+1.18%)
May 21, 2018 5.665 5.801 5.631 5.767 376,382 +0.14(+2.42%)
May 18, 2018 5.597 5.699 5.563 5.631 501,558 +0.00(+0.00%)
May 17, 2018 5.699 5.767 5.580 5.631 383,346 -0.07(-1.20%)
May 16, 2018 5.699 5.733 5.665 5.699 316,966 +0.03(+0.60%)
May 15, 2018 5.733 5.767 5.631 5.665 192,165 -0.07(-1.19%)
May 14, 2018 5.767 5.801 5.733 5.733 175,567 +0.01(+0.12%)
May 11, 2018 5.726 5.794 5.692 5.726 242,188 +0.00(+0.00%)
May 10, 2018 5.659 5.760 5.659 5.726 240,134 +0.03(+0.60%)
May 09, 2018 5.591 5.726 5.591 5.692 243,051 +0.10(+1.82%)
May 08, 2018 5.557 5.625 5.523 5.591 390,219 +0.07(+1.23%)
May 07, 2018 5.523 5.591 5.489 5.523 487,762 +0.03(+0.62%)
May 04, 2018 5.489 5.591 5.455 5.489 224,364 -0.03(-0.61%)
May 03, 2018 5.557 5.591 5.489 5.523 323,343 -0.07(-1.21%)
May 02, 2018 5.523 5.659 5.489 5.591 441,257 +0.07(+1.23%)
May 01, 2018 5.489 5.557 5.455 5.523 325,989 +0.00(+0.00%)
Apr 30, 2018 5.489 5.557 5.489 5.523 569,324 -0.03(-0.61%)
Apr 27, 2018 5.625 5.659 5.489 5.557 1,153,161 -0.20(-3.53%)
Apr 26, 2018 5.794 5.829 5.692 5.760 816,580 +0.10(+1.80%)
Apr 25, 2018 5.726 5.760 5.591 5.659 1,120,260 -0.34(-5.65%)
Apr 24, 2018 6.065 6.082 5.896 5.997 635,871 -0.14(-2.21%)
Apr 23, 2018 6.065 6.133 5.997 6.133 438,053 +0.07(+1.12%)
Apr 20, 2018 6.031 6.099 5.997 6.065 811,213 +0.14(+2.29%)
Apr 19, 2018 5.997 6.031 5.896 5.930 416,525 -0.03(-0.57%)
Apr 18, 2018 5.930 6.031 5.930 5.963 473,121 +0.07(+1.15%)
Apr 17, 2018 5.896 5.930 5.862 5.896 206,016 -0.07(-1.14%)
Apr 16, 2018 5.896 5.963 5.845 5.963 256,927 +0.14(+2.33%)
Apr 13, 2018 5.794 5.862 5.760 5.828 263,886 +0.00(+0.00%)
Apr 12, 2018 5.963 5.963 5.794 5.828 527,358 -0.07(-1.15%)
Apr 11, 2018 5.794 5.997 5.794 5.896 654,646 +0.14(+2.35%)
Apr 10, 2018 5.659 5.828 5.659 5.760 532,005 +0.14(+2.41%)
Apr 09, 2018 5.591 5.659 5.557 5.625 337,916 +0.03(+0.61%)
Apr 06, 2018 5.625 5.659 5.557 5.591 714,846 -0.10(-1.79%)
Apr 05, 2018 5.625 5.692 5.625 5.692 455,324 +0.10(+1.82%)
Apr 04, 2018 5.523 5.642 5.523 5.591 689,701 +0.00(+0.00%)
Apr 03, 2018 5.591 5.625 5.489 5.591 562,958 +0.14(+2.48%)
Apr 02, 2018 5.557 5.591 5.421 5.455 557,871 -0.10(-1.83%)
Mar 29, 2018 5.557 5.557 5.557 0 -0.07(-1.20%)
Mar 28, 2018 5.659 5.659 5.591 5.625 703,733 -0.03(-0.60%)
Mar 27, 2018 5.726 5.726 5.625 5.659 603,503 -0.07(-1.18%)
Mar 26, 2018 5.692 5.760 5.642 5.726 561,571 +0.07(+1.20%)
Mar 23, 2018 5.726 5.794 5.659 5.659 350,030 +0.00(+0.00%)
Mar 22, 2018 5.726 5.743 5.625 5.659 272,207 -0.17(-2.91%)
Mar 21, 2018 5.726 5.853 5.692 5.828 478,145 +0.14(+2.38%)
Mar 20, 2018 5.625 5.743 5.625 5.692 466,161 +0.03(+0.60%)
Mar 19, 2018 5.692 5.726 5.625 5.659 245,522 -0.14(-2.34%)
Mar 16, 2018 5.625 5.794 5.625 5.794 207,685 +0.10(+1.79%)
Mar 15, 2018 5.794 5.811 5.659 5.692 348,544 -0.10(-1.75%)
Mar 14, 2018 5.862 5.862 5.760 5.794 384,194 -0.14(-2.29%)
Mar 13, 2018 5.896 5.963 5.862 5.930 386,393 +0.07(+1.16%)
Mar 12, 2018 5.760 5.896 5.760 5.862 498,090 +0.10(+1.76%)
Mar 09, 2018 5.794 5.828 5.692 5.760 419,602 +0.00(+0.00%)
Mar 08, 2018 5.794 5.828 5.659 5.760 382,569 -0.07(-1.16%)
Mar 07, 2018 5.760 5.828 398,018 -0.03(-0.58%)
Mar 06, 2018 5.930 5.963 5.794 5.862 715,067 +0.17(+2.98%)
Mar 05, 2018 5.625 5.726 5.608 5.692 428,010 +0.07(+1.20%)
Mar 02, 2018 5.557 5.659 5.523 5.625 453,711 +0.14(+2.47%)
Mar 01, 2018 5.387 5.523 5.320 5.489 1,056,558 +0.10(+1.89%)
Feb 28, 2018 5.557 5.625 5.371 5.387 718,908 -0.20(-3.64%)
Feb 27, 2018 5.692 5.726 5.591 5.591 296,327 -0.14(-2.37%)
Feb 26, 2018 5.726 5.726 5.642 5.726 342,238 +0.00(+0.00%)
Feb 23, 2018 5.726 5.777 5.659 5.726 231,698 +0.00(+0.00%)
Feb 22, 2018 5.659 5.794 5.659 5.726 591,547 +0.07(+1.20%)
Feb 21, 2018 5.659 5.760 5.625 5.659 809,032 +0.03(+0.60%)
Feb 20, 2018 5.692 5.743 5.557 5.625 853,016 -0.03(-0.60%)
Feb 16, 2018 5.659 5.659 5.659 0 +0.00(+0.00%)
Feb 15, 2018 5.659 5.675 5.591 5.659 432,489 +0.03(+0.60%)
Feb 14, 2018 5.523 5.625 5.489 5.625 455,228 +0.10(+1.84%)
Feb 13, 2018 5.625 5.625 5.455 5.523 502,604 -0.14(-2.40%)
Feb 12, 2018 5.591 5.692 5.523 5.659 845,054 +0.41(+7.74%)
Feb 09, 2018 5.286 5.354 5.083 5.252 768,630 +0.07(+1.31%)
Feb 08, 2018 5.421 5.455 5.150 5.184 1,174,218 -0.27(-4.97%)
Feb 07, 2018 5.523 5.557 5.421 5.455 733,798 -0.03(-0.62%)
Feb 06, 2018 5.354 5.523 5.320 5.489 529,294 +0.05(+0.93%)
Feb 05, 2018 5.489 5.591 5.371 5.438 521,933 -0.15(-2.73%)
Feb 02, 2018 5.760 5.794 5.557 5.591 805,020 -0.14(-2.37%)
Feb 01, 2018 5.794 5.879 5.675 5.726 1,805,892 +0.03(+0.60%)
Jan 31, 2018 5.930 5.930 5.625 5.692 1,272,336 -0.27(-4.55%)
Jan 30, 2018 5.963 5.997 5.896 5.963 772,288 +0.00(+0.00%)
Jan 29, 2018 6.031 6.065 5.963 5.963 1,345,201 -0.17(-2.76%)
Jan 26, 2018 6.065 6.133 6.052 6.133 1,570,863 -0.03(-0.55%)
Jan 25, 2018 6.167 6.201 6.048 6.167 2,167,259 +0.20(+3.41%)
Jan 24, 2018 6.099 6.167 5.963 5.963 1,808,808 -0.10(-1.68%)
Jan 23, 2018 6.065 6.099 5.997 6.065 780,027 +0.03(+0.56%)
Jan 22, 2018 5.997 6.065 5.997 6.031 994,323 +0.00(+0.00%)
Jan 19, 2018 6.031 6.116 5.980 6.031 1,731,425 +0.00(+0.00%)
Jan 18, 2018 6.099 6.150 6.031 6.031 1,380,477 -0.07(-1.11%)
Jan 17, 2018 6.133 6.150 6.065 6.099 1,203,128 +0.07(+1.12%)
Jan 16, 2018 6.099 6.133 6.014 6.031 1,295,465 -0.03(-0.56%)
Jan 12, 2018 6.065 6.065 6.065 0 +0.00(+0.00%)
Jan 11, 2018 6.031 6.116 6.031 6.065 1,029,076 +0.03(+0.56%)
Jan 10, 2018 6.099 6.167 6.031 6.031 897,520 -0.07(-1.11%)
Jan 09, 2018 6.235 6.268 6.065 6.099 1,463,561 -0.07(-1.10%)
Jan 08, 2018 6.336 6.336 6.167 6.167 1,850,056 -0.14(-2.15%)
Jan 05, 2018 6.472 6.472 6.302 6.302 2,004,285 -0.17(-2.62%)
Jan 04, 2018 6.506 6.540 6.404 6.472 1,704,810 +0.14(+2.14%)
Jan 03, 2018 6.438 6.438 6.302 6.336 1,313,662 -0.03(-0.53%)
Jan 02, 2018 6.302 6.370 6.268 6.370 893,752 +0.10(+1.62%)
Dec 29, 2017 6.268 6.268 6.268 0 +0.00(+0.00%)
Dec 28, 2017 6.268 6.268 6.201 6.268 856,508 +0.07(+1.09%)
Dec 27, 2017 6.167 6.235 6.116 6.201 1,054,697 +0.24(+3.98%)
Dec 26, 2017 5.963 6.031 5.896 5.963 412,284 +0.00(+0.00%)
Dec 22, 2017 5.794 6.031 5.777 5.963 1,491,481 +0.30(+5.39%)
Dec 21, 2017 5.625 5.760 5.523 5.659 4,832,161 +0.17(+3.09%)
Dec 20, 2017 5.489 5.523 5.472 5.489 221,653 -0.03(-0.61%)
Dec 19, 2017 5.591 5.618 5.523 5.523 301,072 -0.07(-1.21%)
Dec 18, 2017 5.557 5.625 5.523 5.591 519,035 +0.00(+0.00%)
Dec 15, 2017 5.557 5.625 5.523 5.591 916,354 -0.07(-1.20%)
Dec 14, 2017 5.591 5.675 5.557 5.659 2,059,738 +0.14(+2.45%)
Dec 13, 2017 5.659 5.687 5.523 5.523 427,787 -0.14(-2.40%)
Dec 12, 2017 5.625 5.659 5.557 5.659 917,713 +0.17(+3.09%)
Dec 11, 2017 5.523 5.540 5.489 5.489 432,534 -0.03(-0.61%)
Dec 08, 2017 5.557 5.574 5.455 5.523 923,059 +0.00(+0.00%)
Dec 07, 2017 5.557 5.608 5.523 5.523 477,182 -0.03(-0.61%)
Dec 06, 2017 5.794 5.811 5.523 5.557 1,129,002 -0.37(-6.29%)
Dec 05, 2017 5.997 6.031 5.963 5.930 693,195 -0.10(-1.69%)
Dec 04, 2017 6.065 6.099 5.963 6.031 990,765 +0.14(+2.30%)
Dec 01, 2017 5.896 5.963 5.896 5.896 599,176 +0.10(+1.75%)
Nov 30, 2017 5.760 5.828 5.726 5.794 808,511 +0.03(+0.59%)
Nov 29, 2017 5.963 5.980 5.760 5.760 1,046,909 -0.27(-4.49%)
Nov 28, 2017 6.031 6.065 5.997 6.031 762,251 +0.07(+1.14%)
Nov 27, 2017 6.031 6.065 5.930 5.963 274,313 -0.07(-1.12%)
Nov 24, 2017 6.031 6.065 5.998 6.031 193,470 +0.10(+1.71%)
Nov 22, 2017 5.963 5.997 5.862 5.930 449,031 -0.07(-1.13%)
Nov 21, 2017 5.896 5.997 5.896 5.997 1,469,753 +0.14(+2.31%)
Nov 20, 2017 5.726 5.862 5.692 5.862 800,622 +0.14(+2.37%)
Nov 17, 2017 5.726 5.760 5.692 5.726 198,391 +0.07(+1.20%)
Nov 16, 2017 5.726 5.726 5.659 5.659 398,574 -0.10(-1.76%)
Nov 15, 2017 5.828 5.828 5.726 5.760 614,839 +0.00(+0.00%)
Nov 14, 2017 5.760 5.794 5.726 5.760 598,909 +0.14(+2.41%)
Nov 13, 2017 5.692 5.760 5.625 5.625 414,648 -0.07(-1.19%)
Nov 10, 2017 5.726 5.760 5.692 5.692 323,849 -0.03(-0.59%)
Nov 09, 2017 5.726 5.760 5.692 5.726 249,345 -0.03(-0.59%)
Nov 08, 2017 5.760 5.794 5.726 5.760 402,560 +0.10(+1.80%)
Nov 07, 2017 5.659 5.692 5.608 5.659 499,735 +0.07(+1.21%)
Nov 06, 2017 5.591 5.692 5.557 5.591 594,191 +0.03(+0.61%)
Nov 03, 2017 5.591 5.625 5.506 5.557 665,741 -0.10(-1.80%)
Nov 02, 2017 5.726 5.760 5.625 5.659 653,577 -0.07(-1.18%)
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.