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 (%)
Feb 28, 2020 6.171 6.546 6.137 6.470 3,324,435 +0.10(+1.63%)
Feb 27, 2020 6.102 6.539 6.053 6.366 2,642,463 +0.19(+3.03%)
Feb 26, 2020 6.234 6.362 6.157 6.178 1,667,816 +0.03(+0.56%)
Feb 25, 2020 6.303 6.331 6.095 6.144 2,205,087 -0.15(-2.42%)
Feb 24, 2020 6.379 6.400 6.241 6.296 3,114,495 -0.32(-4.82%)
Feb 21, 2020 6.664 6.691 6.539 6.615 1,838,015 -0.10(-1.45%)
Feb 20, 2020 6.865 6.879 6.712 6.712 1,264,724 -0.15(-2.12%)
Feb 19, 2020 6.816 6.885 6.750 6.858 1,316,349 +0.10(+1.54%)
Feb 18, 2020 6.795 6.858 6.698 6.754 1,563,990 -0.22(-3.18%)
Feb 14, 2020 6.962 7.017 6.896 6.976 2,169,997 -0.04(-0.59%)
Feb 13, 2020 7.094 7.149 6.997 7.017 2,138,656 -0.08(-1.08%)
Feb 12, 2020 7.066 7.218 7.031 7.094 2,335,491 +0.16(+2.30%)
Feb 11, 2020 6.865 7.052 6.865 6.934 2,794,302 +0.26(+3.84%)
Feb 10, 2020 6.643 6.712 6.580 6.678 2,382,112 +0.13(+2.01%)
Feb 07, 2020 6.629 6.643 6.451 6.546 4,510,745 -0.19(-2.78%)
Feb 06, 2020 7.107 7.128 6.730 6.733 3,158,694 -0.40(-5.54%)
Feb 05, 2020 7.246 7.288 7.107 7.128 3,645,893 +0.15(+2.19%)
Feb 04, 2020 7.031 7.170 6.955 6.976 3,429,008 +0.19(+2.76%)
Feb 03, 2020 6.858 6.962 6.782 6.788 4,424,890 -0.06(-0.91%)
Jan 31, 2020 6.906 7.007 6.761 6.851 6,105,903 +0.05(+0.71%)
Jan 30, 2020 6.941 6.941 6.587 6.802 5,519,324 -0.31(-4.39%)
Jan 29, 2020 7.121 7.177 7.038 7.114 4,066,669 +0.04(+0.59%)
Jan 28, 2020 7.087 7.218 7.066 7.073 3,553,174 -0.03(-0.39%)
Jan 27, 2020 7.135 7.177 7.017 7.101 4,818,898 -0.25(-3.40%)
Jan 24, 2020 7.621 7.641 7.295 7.350 5,153,942 -0.43(-5.53%)
Jan 23, 2020 7.655 7.870 7.510 7.780 4,638,215 -0.08(-1.06%)
Jan 22, 2020 7.905 7.946 7.755 7.863 2,455,456 -0.06(-0.79%)
Jan 21, 2020 8.092 8.099 7.905 7.926 2,067,706 -0.21(-2.64%)
Jan 17, 2020 8.099 8.286 8.071 8.141 4,179,195 +0.12(+1.47%)
Jan 16, 2020 8.009 8.148 7.794 8.023 4,150,064 +0.01(+0.17%)
Jan 15, 2020 8.092 8.155 7.912 8.009 4,229,721 -0.23(-2.78%)
Jan 14, 2020 8.390 8.418 8.196 8.238 3,372,727 -0.24(-2.86%)
Jan 13, 2020 8.605 8.612 8.349 8.480 3,977,120 -0.16(-1.85%)
Jan 10, 2020 8.910 8.924 8.612 8.640 3,772,510 -0.40(-4.45%)
Jan 09, 2020 8.862 9.160 8.841 9.042 4,209,290 +0.24(+2.76%)
Jan 08, 2020 8.980 9.084 8.702 8.799 6,399,434 -0.18(-2.01%)
Jan 07, 2020 8.917 9.007 8.876 8.980 2,679,271 +0.03(+0.31%)
Jan 06, 2020 8.903 9.014 8.876 8.952 2,734,312 -0.12(-1.38%)
Jan 03, 2020 8.848 9.084 8.820 9.077 4,843,304 +0.18(+2.03%)
Jan 02, 2020 8.772 8.910 8.737 8.896 2,551,441 +0.20(+2.31%)
Dec 31, 2019 8.494 8.730 8.480 8.695 1,178,666 +0.18(+2.12%)
Dec 30, 2019 8.439 8.636 8.439 8.515 2,935,441 +0.07(+0.82%)
Dec 27, 2019 8.480 8.519 8.404 8.446 2,199,273 -0.08(-0.98%)
Dec 26, 2019 8.522 8.744 8.501 8.529 1,205,692 +0.03(+0.41%)
Dec 24, 2019 8.515 8.584 8.467 8.494 1,024,068 +0.00(+0.00%)
Dec 23, 2019 8.369 8.557 8.363 8.494 2,701,278 +0.15(+1.74%)
Dec 20, 2019 8.363 8.439 8.265 8.349 2,505,729 -0.14(-1.63%)
Dec 19, 2019 8.030 8.501 8.030 8.487 2,998,079 +0.50(+6.25%)
Dec 18, 2019 7.870 8.050 7.842 7.988 1,965,863 +0.06(+0.79%)
Dec 17, 2019 8.023 8.023 7.898 7.926 1,866,532 -0.10(-1.21%)
Dec 16, 2019 7.926 8.161 7.912 8.023 2,953,276 +0.08(+1.05%)
Dec 13, 2019 7.773 7.953 7.759 7.940 1,736,921 +0.14(+1.78%)
Dec 12, 2019 7.732 7.849 7.714 7.801 3,401,705 -0.01(-0.09%)
Dec 11, 2019 7.725 7.815 7.656 7.808 2,534,772 +0.01(+0.18%)
Dec 10, 2019 7.725 7.849 7.683 7.794 1,374,806 +0.07(+0.90%)
Dec 09, 2019 7.718 7.801 7.691 7.725 1,602,485 -0.01(-0.18%)
Dec 06, 2019 7.482 7.759 7.475 7.738 2,310,174 +0.32(+4.30%)
Dec 05, 2019 7.378 7.433 7.336 7.420 912,082 +0.02(+0.28%)
Dec 04, 2019 7.378 7.482 7.364 7.399 1,544,245 +0.08(+1.04%)
Dec 03, 2019 7.315 7.334 7.253 7.322 1,289,063 -0.15(-1.95%)
Dec 02, 2019 7.551 7.558 7.433 7.468 1,593,867 -0.06(-0.83%)
Nov 29, 2019 7.607 7.607 7.524 7.530 883,026 -0.04(-0.55%)
Nov 27, 2019 7.558 7.572 7.433 7.572 1,578,573 +0.08(+1.02%)
Nov 26, 2019 7.697 7.697 7.454 7.496 1,762,728 -0.20(-2.61%)
Nov 25, 2019 7.572 7.711 7.544 7.697 2,449,710 +0.10(+1.28%)
Nov 22, 2019 7.725 7.738 7.565 7.600 2,924,528 -0.12(-1.62%)
Nov 21, 2019 7.676 7.752 7.569 7.725 2,756,560 +0.05(+0.63%)
Nov 20, 2019 7.510 7.697 7.494 7.676 2,179,283 +0.18(+2.41%)
Nov 19, 2019 7.315 7.537 7.315 7.496 2,824,975 -0.01(-0.09%)
Nov 18, 2019 7.565 7.572 7.454 7.503 1,535,496 -0.12(-1.64%)
Nov 15, 2019 7.579 7.662 7.537 7.628 1,712,837 +0.11(+1.48%)
Nov 14, 2019 7.454 7.586 7.440 7.517 1,367,486 +0.13(+1.78%)
Nov 13, 2019 7.454 7.503 7.378 7.385 1,137,536 -0.04(-0.56%)
Nov 12, 2019 7.295 7.468 7.267 7.426 1,301,770 +0.13(+1.81%)
Nov 11, 2019 7.413 7.413 7.246 7.295 1,024,708 -0.20(-2.68%)
Nov 08, 2019 7.329 7.558 7.302 7.496 1,811,480 +0.31(+4.34%)
Nov 07, 2019 7.489 7.510 7.128 7.184 2,436,451 -0.28(-3.72%)
Nov 06, 2019 7.641 7.655 7.302 7.461 2,046,463 -0.18(-2.36%)
Nov 05, 2019 7.926 7.926 7.572 7.641 3,878,319 -0.26(-3.25%)
Nov 04, 2019 7.988 8.030 7.863 7.898 2,021,545 -0.07(-0.87%)
Nov 01, 2019 7.773 8.030 7.770 7.967 1,917,910 +0.25(+3.23%)
Oct 31, 2019 7.967 7.967 7.676 7.718 2,440,329 -0.40(-4.87%)
Oct 30, 2019 7.801 8.175 7.801 8.113 3,144,817 +0.40(+5.22%)
Oct 29, 2019 7.766 7.773 7.607 7.711 3,036,746 -0.09(-1.16%)
Oct 28, 2019 7.801 7.884 7.780 7.801 1,953,056 +0.12(+1.63%)
Oct 25, 2019 7.655 7.822 7.634 7.676 2,109,427 -0.06(-0.72%)
Oct 24, 2019 8.064 8.085 7.496 7.732 4,827,498 -0.29(-3.63%)
Oct 23, 2019 7.801 8.092 7.759 8.023 2,829,616 +0.38(+4.99%)
Oct 22, 2019 7.655 7.745 7.624 7.641 1,580,145 +0.02(+0.27%)
Oct 21, 2019 7.815 7.836 7.621 7.621 1,927,954 -0.16(-2.05%)
Oct 18, 2019 7.780 7.849 7.641 7.780 2,566,732 +0.13(+1.72%)
Oct 17, 2019 7.628 7.912 7.579 7.648 3,857,765 +0.24(+3.18%)
Oct 16, 2019 7.482 7.593 7.399 7.413 3,562,864 -0.02(-0.28%)
Oct 15, 2019 7.711 7.766 7.413 7.433 5,304,554 -0.42(-5.30%)
Oct 14, 2019 7.801 7.960 7.773 7.849 5,243,518 -0.01(-0.09%)
Oct 11, 2019 7.863 8.002 7.759 7.856 7,714,184 +0.51(+6.89%)
Oct 10, 2019 7.170 7.482 7.170 7.350 4,043,355 +0.08(+1.05%)
Oct 09, 2019 7.413 7.482 7.149 7.274 4,273,686 +0.08(+1.16%)
Oct 08, 2019 7.177 7.260 7.073 7.191 3,318,794 +0.06(+0.78%)
Oct 07, 2019 7.052 7.225 7.038 7.135 3,645,541 +0.24(+3.42%)
Oct 04, 2019 6.664 6.920 6.657 6.899 3,945,568 +0.30(+4.52%)
Oct 03, 2019 6.456 6.636 6.407 6.601 1,486,674 +0.08(+1.28%)
Oct 02, 2019 6.483 6.553 6.379 6.518 1,152,724 +0.05(+0.75%)
Oct 01, 2019 6.463 6.560 6.435 6.470 1,200,040 +0.09(+1.41%)
Sep 30, 2019 6.275 6.386 6.241 6.379 798,765 +0.05(+0.77%)
Sep 27, 2019 6.379 6.407 6.289 6.331 675,645 -0.05(-0.76%)
Sep 26, 2019 6.137 6.421 6.137 6.379 1,102,950 +0.48(+8.11%)
Sep 25, 2019 5.763 5.928 5.743 5.901 372,676 +0.05(+0.82%)
Sep 24, 2019 5.942 5.942 5.818 5.853 272,382 -0.07(-1.16%)
Sep 23, 2019 5.928 5.935 5.891 5.922 302,804 -0.07(-1.15%)
Sep 20, 2019 6.004 6.059 5.984 5.990 279,280 +0.01(+0.23%)
Sep 19, 2019 6.032 6.066 5.977 5.977 391,208 +0.04(+0.70%)
Sep 18, 2019 5.956 6.011 5.887 5.935 267,388 -0.02(-0.35%)
Sep 17, 2019 5.984 6.049 5.862 5.956 773,386 -0.17(-2.81%)
Sep 16, 2019 6.142 6.197 6.094 6.128 997,715 +0.03(+0.45%)
Sep 13, 2019 6.011 6.107 5.980 6.101 581,506 +0.23(+3.87%)
Sep 12, 2019 5.832 5.922 5.756 5.873 705,694 +0.06(+0.95%)
Sep 11, 2019 5.949 5.977 5.791 5.818 761,003 -0.03(-0.59%)
Sep 10, 2019 5.984 5.984 5.832 5.853 854,566 +0.07(+1.19%)
Sep 09, 2019 5.839 5.915 5.777 5.784 702,597 +0.17(+2.94%)
Sep 06, 2019 5.743 5.763 5.605 5.619 677,214 +0.03(+0.49%)
Sep 05, 2019 5.536 5.646 5.536 5.591 494,486 +0.18(+3.31%)
Sep 04, 2019 5.495 5.502 5.398 5.412 382,204 -0.01(-0.13%)
Sep 03, 2019 5.488 5.488 5.412 5.419 336,154 -0.17(-3.08%)
Aug 30, 2019 5.639 5.660 5.564 5.591 397,788 +0.03(+0.50%)
Aug 29, 2019 5.570 5.598 5.543 5.564 223,566 +0.09(+1.64%)
Aug 28, 2019 5.391 5.481 5.378 5.474 207,786 +0.09(+1.66%)
Aug 27, 2019 5.515 5.522 5.371 5.385 427,301 -0.06(-1.14%)
Aug 26, 2019 5.543 5.564 5.433 5.446 336,547 +0.03(+0.51%)
Aug 23, 2019 5.515 5.584 5.405 5.419 458,059 -0.17(-2.96%)
Aug 22, 2019 5.598 5.646 5.564 5.584 300,915 -0.01(-0.12%)
Aug 21, 2019 5.522 5.625 5.515 5.591 426,058 +0.12(+2.27%)
Aug 20, 2019 5.467 5.488 5.422 5.467 477,266 +0.01(+0.25%)
Aug 19, 2019 5.398 5.481 5.378 5.453 578,495 +0.25(+4.76%)
Aug 16, 2019 5.047 5.212 5.047 5.205 626,818 +0.21(+4.28%)
Aug 15, 2019 4.999 5.061 4.964 4.992 483,333 -0.03(-0.68%)
Aug 14, 2019 5.088 5.150 5.013 5.026 709,092 -0.17(-3.18%)
Aug 13, 2019 5.109 5.329 5.092 5.192 844,153 +0.05(+0.94%)
Aug 12, 2019 5.171 5.205 5.137 5.144 747,286 -0.14(-2.73%)
Aug 09, 2019 5.323 5.350 5.264 5.288 610,117 -0.17(-3.03%)
Aug 08, 2019 5.488 5.508 5.323 5.453 835,390 -0.03(-0.63%)
Aug 07, 2019 5.440 5.508 5.409 5.488 556,072 +0.00(+0.00%)
Aug 06, 2019 5.557 5.584 5.440 5.488 536,079 +0.11(+2.05%)
Aug 05, 2019 5.446 5.446 5.316 5.378 687,556 -0.26(-4.64%)
Aug 02, 2019 5.763 5.791 5.622 5.639 465,611 -0.08(-1.33%)
Aug 01, 2019 5.818 5.867 5.701 5.715 458,922 -0.08(-1.43%)
Jul 31, 2019 5.818 5.873 5.774 5.798 656,544 +0.03(+0.48%)
Jul 30, 2019 5.839 5.839 5.756 5.770 469,649 -0.17(-2.90%)
Jul 29, 2019 6.121 6.121 5.935 5.942 412,463 -0.14(-2.26%)
Jul 26, 2019 6.211 6.211 6.080 6.080 322,994 -0.08(-1.34%)
Jul 25, 2019 6.287 6.287 6.135 6.163 390,624 -0.09(-1.43%)
Jul 24, 2019 6.204 6.259 6.200 6.252 285,998 +0.01(+0.22%)
Jul 23, 2019 6.176 6.245 6.128 6.238 538,494 +0.12(+1.91%)
Jul 22, 2019 6.218 6.231 6.121 6.121 263,242 +0.00(+0.00%)
Jul 19, 2019 6.176 6.187 6.111 6.121 429,158 -0.03(-0.56%)
Jul 18, 2019 6.066 6.176 6.049 6.156 394,813 -0.01(-0.11%)
Jul 17, 2019 6.273 6.287 6.159 6.163 361,989 -0.13(-2.08%)
Jul 16, 2019 6.321 6.338 6.253 6.293 285,028 +0.00(+0.00%)
Jul 15, 2019 6.355 6.389 6.262 6.293 251,816 -0.03(-0.54%)
Jul 12, 2019 6.342 6.355 6.290 6.328 428,723 +0.00(+0.00%)
Jul 11, 2019 6.355 6.369 6.300 6.328 377,045 +0.11(+1.77%)
Jul 10, 2019 6.163 6.225 6.156 6.218 236,642 +0.06(+0.89%)
Jul 09, 2019 6.080 6.169 6.066 6.163 335,133 +0.03(+0.56%)
Jul 08, 2019 6.142 6.197 6.101 6.128 352,449 -0.03(-0.45%)
Jul 05, 2019 6.128 6.218 6.128 6.156 559,867 -0.12(-1.87%)
Jul 03, 2019 6.314 6.342 6.252 6.273 252,557 -0.19(-2.88%)
Jul 02, 2019 6.459 6.486 6.400 6.459 662,551 -0.08(-1.16%)
Jul 01, 2019 6.500 6.555 6.466 6.534 856,862 +0.03(+0.53%)
Jun 28, 2019 6.397 6.521 6.390 6.500 548,539 +0.13(+2.05%)
Jun 27, 2019 6.300 6.383 6.300 6.369 902,096 +0.11(+1.76%)
Jun 26, 2019 6.197 6.273 6.194 6.259 660,341 +0.13(+2.13%)
Jun 25, 2019 6.231 6.231 6.128 6.128 758,776 +0.00(+0.00%)
Jun 24, 2019 6.197 6.218 6.121 6.128 714,603 -0.06(-1.00%)
Jun 21, 2019 6.190 6.207 6.125 6.190 728,335 +0.05(+0.78%)
Jun 20, 2019 6.052 6.190 6.046 6.142 859,928 +0.36(+6.19%)
Jun 19, 2019 5.743 5.832 5.736 5.784 712,363 +0.01(+0.12%)
Jun 18, 2019 5.749 5.846 5.749 5.777 719,148 +0.03(+0.48%)
Jun 17, 2019 5.708 5.763 5.681 5.749 245,467 +0.01(+0.24%)
Jun 14, 2019 5.839 5.839 5.725 5.736 461,835 -0.13(-2.23%)
Jun 13, 2019 5.867 5.922 5.853 5.867 509,159 +0.20(+3.52%)
Jun 12, 2019 5.784 5.798 5.653 5.667 464,114 -0.24(-4.08%)
Jun 11, 2019 5.956 5.990 5.894 5.908 546,860 +0.05(+0.82%)
Jun 10, 2019 5.935 5.942 5.853 5.860 500,158 -0.03(-0.47%)
Jun 07, 2019 5.928 5.966 5.877 5.887 772,921 +0.03(+0.59%)
Jun 06, 2019 5.867 5.942 5.839 5.853 561,824 +0.14(+2.41%)
Jun 05, 2019 5.777 5.805 5.694 5.715 349,895 -0.08(-1.31%)
Jun 04, 2019 5.770 5.818 5.736 5.791 876,396 +0.05(+0.84%)
Jun 03, 2019 5.722 5.791 5.708 5.743 634,521 -0.04(-0.71%)
May 31, 2019 5.825 5.853 5.763 5.784 646,715 -0.17(-2.78%)
May 30, 2019 5.928 5.977 5.894 5.949 466,506 -0.10(-1.71%)
May 29, 2019 5.956 6.066 5.922 6.052 786,287 -0.06(-1.01%)
May 28, 2019 6.128 6.197 6.107 6.114 692,084 -0.15(-2.42%)
May 24, 2019 6.266 6.307 6.231 6.266 970,726 -0.06(-0.87%)
May 23, 2019 6.479 6.479 6.314 6.321 817,882 -0.30(-4.47%)
May 22, 2019 6.693 6.713 6.576 6.617 610,744 -0.13(-1.94%)
May 21, 2019 6.789 6.817 6.738 6.748 375,763 -0.02(-0.31%)
May 20, 2019 6.720 6.817 6.703 6.769 371,365 -0.05(-0.71%)
May 17, 2019 6.934 6.941 6.810 6.817 322,994 -0.13(-1.88%)
May 16, 2019 6.913 7.034 6.913 6.948 915,730 +0.01(+0.10%)
May 15, 2019 6.748 6.982 6.734 6.941 1,086,458 +0.30(+4.56%)
May 14, 2019 6.534 6.645 6.521 6.638 682,189 +0.26(+4.10%)
May 13, 2019 6.466 6.472 6.359 6.376 503,186 -0.17(-2.53%)
May 10, 2019 6.583 6.583 6.472 6.541 627,980 +0.06(+0.96%)
May 09, 2019 6.452 6.521 6.438 6.479 412,669 -0.01(-0.21%)
May 08, 2019 6.548 6.562 6.486 6.493 385,004 -0.01(-0.21%)
May 07, 2019 6.514 6.596 6.493 6.507 447,173 -0.16(-2.38%)
May 06, 2019 6.672 6.686 6.603 6.665 427,561 -0.02(-0.31%)
May 03, 2019 6.672 6.748 6.672 6.686 540,115 +0.13(+2.00%)
May 02, 2019 6.555 6.617 6.534 6.555 425,555 +0.12(+1.82%)
May 01, 2019 6.528 6.541 6.435 6.438 393,476 -0.02(-0.32%)
Apr 30, 2019 6.541 6.576 6.448 6.459 656,782 -0.05(-0.74%)
Apr 29, 2019 6.390 6.528 6.390 6.507 600,016 +0.07(+1.07%)
Apr 26, 2019 6.472 6.472 6.376 6.438 593,125 -0.06(-0.85%)
Apr 25, 2019 6.493 6.528 6.355 6.493 723,676 +0.00(+0.00%)
Apr 24, 2019 6.569 6.569 6.479 6.493 665,219 -0.09(-1.36%)
Apr 23, 2019 6.576 6.638 6.555 6.583 552,326 -0.10(-1.54%)
Apr 22, 2019 6.576 6.782 6.528 6.686 937,672 +0.14(+2.10%)
Apr 18, 2019 6.521 6.562 6.514 6.548 519,928 -0.01(-0.21%)
Apr 17, 2019 6.528 6.583 6.514 6.562 1,209,519 +0.10(+1.60%)
Apr 16, 2019 6.417 6.493 6.410 6.459 683,528 -0.03(-0.42%)
Apr 15, 2019 6.417 6.514 6.404 6.486 778,786 +0.04(+0.64%)
Apr 12, 2019 6.438 6.486 6.397 6.445 781,780 +0.04(+0.65%)
Apr 11, 2019 6.266 6.417 6.204 6.404 1,085,246 +0.10(+1.53%)
Apr 10, 2019 6.121 6.348 6.114 6.307 1,072,499 +0.19(+3.04%)
Apr 09, 2019 6.046 6.135 6.018 6.121 1,125,301 +0.08(+1.37%)
Apr 08, 2019 5.894 6.059 5.894 6.039 1,373,350 +0.25(+4.28%)
Apr 05, 2019 5.784 5.798 5.736 5.791 624,495 +0.12(+2.06%)
Apr 04, 2019 5.694 5.729 5.674 5.674 257,124 -0.07(-1.20%)
Apr 03, 2019 5.825 5.846 5.715 5.743 421,297 -0.02(-0.36%)
Apr 02, 2019 5.784 5.798 5.736 5.763 562,003 -0.03(-0.59%)
Apr 01, 2019 5.743 5.811 5.718 5.798 775,975 +0.19(+3.31%)
Mar 29, 2019 5.591 5.639 5.570 5.612 590,220 +0.11(+2.00%)
Mar 28, 2019 5.460 5.522 5.460 5.502 566,855 +0.00(+0.00%)
Mar 27, 2019 5.508 5.515 5.433 5.502 541,403 +0.03(+0.63%)
Mar 26, 2019 5.515 5.567 5.460 5.467 747,035 -0.06(-1.12%)
Mar 25, 2019 5.508 5.553 5.481 5.529 730,524 -0.05(-0.86%)
Mar 22, 2019 5.646 5.660 5.564 5.577 760,722 -0.17(-2.99%)
Mar 21, 2019 5.722 5.763 5.698 5.749 584,067 +0.12(+2.20%)
Mar 20, 2019 5.584 5.656 5.557 5.625 185,145 +0.03(+0.49%)
Mar 19, 2019 5.674 5.681 5.570 5.598 388,710 -0.07(-1.22%)
Mar 18, 2019 5.577 5.701 5.577 5.667 555,093 +0.14(+2.49%)
Mar 15, 2019 5.481 5.536 5.474 5.529 744,456 +0.03(+0.63%)
Mar 14, 2019 5.453 5.515 5.446 5.495 772,991 -0.02(-0.37%)
Mar 13, 2019 5.488 5.550 5.453 5.515 672,341 +0.02(+0.38%)
Mar 12, 2019 5.426 5.529 5.426 5.495 511,743 +0.08(+1.40%)
Mar 11, 2019 5.364 5.440 5.364 5.419 582,454 +0.03(+0.64%)
Mar 08, 2019 5.371 5.405 5.344 5.385 507,002 -0.05(-0.89%)
Mar 07, 2019 5.398 5.446 5.343 5.433 689,889 -0.08(-1.50%)
Mar 06, 2019 5.605 5.622 5.515 5.515 423,789 -0.10(-1.72%)
Mar 05, 2019 5.632 5.632 5.591 5.612 793,593 +0.01(+0.12%)
Mar 04, 2019 5.605 5.625 5.577 5.605 512,020 +0.10(+1.75%)
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.