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

Euronav NV (NY: EURN )

20.66 -0.08 (-0.39%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 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 (%)
Nov 30, 2016 5.317 5.387 4.998 5.033 3,043,738 -0.32(-5.96%)
Nov 29, 2016 5.281 5.458 5.228 5.352 1,431,568 +0.11(+2.03%)
Nov 28, 2016 5.352 5.352 5.228 5.246 951,787 -0.14(-2.63%)
Nov 25, 2016 5.387 5.423 5.352 5.387 365,306 +0.11(+2.01%)
Nov 23, 2016 5.281 5.281 5.281 0 -0.21(-3.87%)
Nov 22, 2016 5.494 5.565 5.423 5.494 641,938 +0.07(+1.31%)
Nov 21, 2016 5.317 5.423 5.246 5.423 943,654 +0.14(+2.68%)
Nov 18, 2016 5.281 5.352 5.246 5.281 674,154 +0.04(+0.68%)
Nov 17, 2016 5.352 5.423 5.246 5.246 1,292,652 -0.07(-1.33%)
Nov 16, 2016 5.139 5.352 5.068 5.317 2,105,584 +0.11(+2.04%)
Nov 15, 2016 5.139 5.352 5.139 5.210 932,538 +0.07(+1.38%)
Nov 14, 2016 5.104 5.246 5.068 5.139 988,930 -0.04(-0.69%)
Nov 11, 2016 5.210 5.246 5.033 5.175 1,192,388 -0.14(-2.67%)
Nov 10, 2016 5.175 5.494 5.139 5.317 1,933,154 +0.18(+3.45%)
Nov 09, 2016 5.033 5.139 4.998 5.139 975,958 +0.07(+1.40%)
Nov 08, 2016 5.033 5.139 4.962 5.068 1,007,659 -0.11(-2.05%)
Nov 07, 2016 5.175 5.246 4.998 5.175 1,379,044 +0.07(+1.39%)
Nov 04, 2016 5.175 5.175 5.068 5.104 1,855,703 -0.11(-2.04%)
Nov 03, 2016 5.210 5.334 5.175 5.210 1,487,675 +0.04(+0.68%)
Nov 02, 2016 5.529 5.529 5.104 5.175 2,811,308 -0.35(-6.41%)
Nov 01, 2016 5.671 5.706 5.458 5.529 1,440,629 -0.04(-0.64%)
Oct 31, 2016 5.742 5.742 5.423 5.565 1,211,137 +0.11(+1.95%)
Oct 28, 2016 5.636 5.636 5.423 5.458 2,064,328 -0.14(-2.53%)
Oct 27, 2016 5.600 5.671 5.547 5.600 1,155,807 +0.07(+1.28%)
Oct 26, 2016 5.706 5.706 5.423 5.529 1,663,384 -0.21(-3.70%)
Oct 25, 2016 5.742 5.777 5.706 5.742 757,403 +0.00(+0.00%)
Oct 24, 2016 5.777 5.848 5.636 5.742 1,156,415 +0.04(+0.62%)
Oct 21, 2016 5.742 5.777 5.671 5.706 520,243 -0.04(-0.62%)
Oct 20, 2016 5.742 5.813 5.636 5.742 605,943 +0.00(+0.00%)
Oct 19, 2016 5.600 5.777 5.600 5.742 838,507 +0.11(+1.89%)
Oct 18, 2016 5.636 5.636 5.547 5.636 743,730 +0.07(+1.27%)
Oct 17, 2016 5.600 5.636 5.494 5.565 802,577 -0.04(-0.63%)
Oct 14, 2016 5.600 5.636 5.494 5.600 906,222 +0.14(+2.60%)
Oct 13, 2016 5.458 5.600 5.352 5.458 1,236,401 -0.04(-0.65%)
Oct 12, 2016 5.671 5.671 5.458 5.494 1,219,591 -0.18(-3.13%)
Oct 11, 2016 5.848 5.919 5.636 5.671 1,753,029 -0.14(-2.44%)
Oct 10, 2016 5.848 5.919 5.742 5.813 1,360,321 -0.01(-0.12%)
Oct 07, 2016 5.777 5.834 5.714 5.820 791,007 -0.04(-0.61%)
Oct 06, 2016 5.671 5.940 5.671 5.855 2,121,378 +0.26(+4.69%)
Oct 05, 2016 5.607 5.636 5.501 5.593 1,446,356 +0.14(+2.60%)
Oct 04, 2016 5.380 5.458 5.359 5.451 1,108,134 +0.16(+2.95%)
Oct 03, 2016 5.331 5.352 5.256 5.295 971,463 -0.11(-2.10%)
Sep 30, 2016 5.423 5.458 5.387 5.409 1,379,687 +0.14(+2.69%)
Sep 29, 2016 5.565 5.586 5.239 5.267 2,596,416 -0.28(-5.11%)
Sep 28, 2016 5.529 5.636 5.480 5.550 3,721,938 +0.03(+0.51%)
Sep 27, 2016 5.586 5.586 5.458 5.522 1,564,308 -0.06(-1.02%)
Sep 26, 2016 5.848 5.862 5.550 5.579 2,021,181 -0.25(-4.26%)
Sep 23, 2016 6.004 6.018 5.813 5.827 558,385 -0.12(-2.03%)
Sep 22, 2016 6.025 6.054 5.905 5.947 599,315 +0.09(+1.57%)
Sep 21, 2016 5.891 5.919 5.742 5.855 861,097 +0.09(+1.60%)
Sep 20, 2016 5.891 5.912 5.749 5.763 848,010 -0.52(-8.24%)
Sep 19, 2016 6.266 6.327 6.203 6.281 688,307 +0.13(+2.19%)
Sep 16, 2016 6.054 6.188 6.047 6.146 906,797 +0.06(+1.05%)
Sep 15, 2016 6.089 6.231 6.068 6.082 675,533 +0.01(+0.12%)
Sep 14, 2016 6.153 6.231 6.054 6.075 668,587 -0.18(-2.83%)
Sep 13, 2016 6.238 6.274 6.153 6.252 750,492 -0.08(-1.23%)
Sep 12, 2016 6.238 6.344 6.196 6.330 673,495 -0.07(-1.11%)
Sep 09, 2016 6.529 6.568 6.373 6.401 550,178 -0.25(-3.73%)
Sep 08, 2016 6.529 6.674 6.522 6.649 595,677 +0.12(+1.85%)
Sep 07, 2016 6.429 6.529 6.422 6.529 519,205 +0.12(+1.88%)
Sep 06, 2016 6.309 6.437 6.281 6.408 550,965 +0.15(+2.38%)
Sep 02, 2016 6.259 6.259 6.259 6.259 355,493 +0.04(+0.68%)
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.