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

Euronav NV (NY: EURN )

20.65 -0.09 (-0.43%)
Streaming Delayed Price Updated: 11:30 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 (%)
Aug 31, 2017 5.398 5.452 5.363 5.398 636,235 +0.04(+0.66%)
Aug 30, 2017 5.434 5.434 5.327 5.363 464,556 -0.11(-1.95%)
Aug 29, 2017 5.470 5.505 5.434 5.470 413,814 +0.00(+0.00%)
Aug 28, 2017 5.541 5.576 5.434 5.470 429,251 +0.00(+0.00%)
Aug 25, 2017 5.363 5.505 5.363 5.470 342,130 +0.18(+3.36%)
Aug 24, 2017 5.256 5.327 5.239 5.292 709,387 +0.14(+2.76%)
Aug 23, 2017 5.114 5.185 5.114 5.150 573,648 +0.07(+1.40%)
Aug 22, 2017 5.079 5.114 5.043 5.079 961,248 +0.11(+2.14%)
Aug 21, 2017 5.079 5.114 4.937 4.972 1,424,265 +0.04(+0.72%)
Aug 18, 2017 5.043 5.043 4.937 4.937 1,136,283 +0.04(+0.72%)
Aug 17, 2017 5.079 5.114 4.901 4.901 1,206,493 -0.14(-2.82%)
Aug 16, 2017 5.079 5.114 5.043 5.043 509,089 +0.04(+0.71%)
Aug 15, 2017 5.079 5.097 5.008 5.008 638,410 -0.11(-2.08%)
Aug 14, 2017 5.150 5.175 5.043 5.114 646,679 +0.00(+0.00%)
Aug 11, 2017 5.079 5.150 5.043 5.114 1,481,069 -0.18(-3.36%)
Aug 10, 2017 5.363 5.398 5.256 5.292 1,041,429 -0.07(-1.32%)
Aug 09, 2017 5.398 5.470 5.327 5.363 572,809 -0.14(-2.58%)
Aug 08, 2017 5.576 5.629 5.470 5.505 718,372 -0.07(-1.27%)
Aug 07, 2017 5.612 5.647 5.541 5.576 509,840 +0.00(+0.00%)
Aug 04, 2017 5.647 5.683 5.541 5.576 857,794 +0.00(+0.00%)
Aug 03, 2017 5.683 5.683 5.576 5.576 304,826 -0.14(-2.48%)
Aug 02, 2017 5.718 5.754 5.665 5.718 283,906 +0.00(+0.00%)
Aug 01, 2017 5.754 5.789 5.700 5.718 479,757 +0.00(+0.00%)
Jul 31, 2017 5.718 5.754 5.612 5.718 582,302 +0.00(+0.00%)
Jul 28, 2017 5.683 5.754 5.612 5.718 652,906 +0.11(+1.90%)
Jul 27, 2017 5.612 5.647 5.574 5.612 620,198 +0.00(+0.00%)
Jul 26, 2017 5.576 5.683 5.541 5.612 703,319 -0.04(-0.63%)
Jul 25, 2017 5.612 5.647 5.541 5.647 737,419 +0.11(+1.92%)
Jul 24, 2017 5.576 5.576 5.505 5.541 680,416 -0.04(-0.64%)
Jul 21, 2017 5.576 5.629 5.505 5.576 1,110,368 -0.04(-0.63%)
Jul 20, 2017 5.612 5.647 5.549 5.612 453,406 +0.00(+0.00%)
Jul 19, 2017 5.576 5.683 5.558 5.612 703,041 +0.00(+0.00%)
Jul 18, 2017 5.647 5.718 5.576 5.612 397,930 -0.04(-0.63%)
Jul 17, 2017 5.683 5.718 5.594 5.647 484,621 -0.04(-0.62%)
Jul 14, 2017 5.647 5.683 5.646 5.683 726,406 +0.11(+1.91%)
Jul 13, 2017 5.576 5.612 5.541 5.576 481,477 -0.04(-0.63%)
Jul 12, 2017 5.612 5.647 5.541 5.612 530,765 +0.11(+1.94%)
Jul 11, 2017 5.434 5.541 5.434 5.505 400,740 +0.04(+0.65%)
Jul 10, 2017 5.398 5.505 5.398 5.470 924,987 +0.04(+0.65%)
Jul 07, 2017 5.505 5.505 5.398 5.434 438,776 -0.04(-0.65%)
Jul 06, 2017 5.505 5.576 5.434 5.470 768,433 -0.07(-1.28%)
Jul 05, 2017 5.612 5.647 5.505 5.541 631,410 -0.11(-1.89%)
Jul 03, 2017 5.541 5.647 5.505 5.647 539,866 +0.04(+0.63%)
Jun 30, 2017 5.576 5.683 5.576 5.612 623,484 +0.04(+0.64%)
Jun 29, 2017 5.505 5.576 5.487 5.576 598,220 +0.14(+2.61%)
Jun 28, 2017 5.327 5.541 5.327 5.434 392,990 +0.11(+2.00%)
Jun 27, 2017 5.398 5.434 5.327 5.327 499,314 -0.04(-0.66%)
Jun 26, 2017 5.363 5.398 5.310 5.363 302,821 -0.04(-0.66%)
Jun 23, 2017 5.221 5.398 5.221 5.398 588,109 +0.14(+2.70%)
Jun 22, 2017 5.221 5.256 5.185 5.256 316,253 +0.11(+2.07%)
Jun 21, 2017 5.221 5.221 5.150 5.150 343,414 -0.07(-1.36%)
Jun 20, 2017 5.292 5.363 5.221 5.221 644,424 -0.04(-0.68%)
Jun 19, 2017 5.221 5.322 5.185 5.256 614,750 +0.11(+2.07%)
Jun 16, 2017 5.150 5.185 5.114 5.150 804,900 +0.04(+0.69%)
Jun 15, 2017 5.150 5.185 5.114 5.114 527,845 -0.04(-0.69%)
Jun 14, 2017 5.256 5.256 5.114 5.150 869,267 -0.04(-0.69%)
Jun 13, 2017 5.221 5.256 5.150 5.185 553,658 +0.00(+0.00%)
Jun 12, 2017 5.185 5.274 5.150 5.185 486,748 -0.04(-0.68%)
Jun 09, 2017 5.292 5.292 5.185 5.221 561,929 +0.00(+0.00%)
Jun 08, 2017 5.256 5.310 5.185 5.221 1,006,544 +0.00(+0.00%)
Jun 07, 2017 5.327 5.345 5.185 5.221 846,051 -0.11(-2.00%)
Jun 06, 2017 5.398 5.398 5.256 5.327 787,491 -0.11(-1.96%)
Jun 05, 2017 5.434 5.461 5.363 5.434 577,160 +0.07(+1.32%)
Jun 02, 2017 5.434 5.470 5.363 5.363 485,977 -0.07(-1.31%)
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.