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

Euronav NV (NY: EURN )

20.49 -0.25 (-1.21%)
Streaming Delayed Price Updated: 3:19 PM 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 (%)
Jul 29, 2016 6.110 6.153 6.064 6.139 691,561 +0.01(+0.23%)
Jul 28, 2016 6.181 6.188 6.025 6.125 1,900,621 -0.14(-2.26%)
Jul 27, 2016 6.444 6.493 6.238 6.266 1,485,912 -0.09(-1.45%)
Jul 26, 2016 6.330 6.373 6.291 6.359 1,303,592 -0.06(-0.88%)
Jul 25, 2016 6.429 6.483 6.359 6.415 2,270,678 +0.14(+2.26%)
Jul 22, 2016 6.352 6.352 6.238 6.274 657,630 -0.06(-0.90%)
Jul 21, 2016 6.337 6.443 6.323 6.330 651,371 +0.01(+0.11%)
Jul 20, 2016 6.217 6.358 6.181 6.323 781,545 +0.06(+1.02%)
Jul 19, 2016 6.266 6.302 6.210 6.259 490,861 -0.06(-1.01%)
Jul 18, 2016 6.224 6.323 6.196 6.323 634,154 +0.10(+1.59%)
Jul 15, 2016 6.238 6.266 6.210 6.224 735,662 -0.07(-1.13%)
Jul 14, 2016 6.302 6.344 6.203 6.295 611,914 +0.01(+0.11%)
Jul 13, 2016 6.415 6.437 6.252 6.288 602,728 -0.08(-1.22%)
Jul 12, 2016 6.316 6.380 6.295 6.366 1,168,325 +0.06(+1.01%)
Jul 11, 2016 6.259 6.309 6.231 6.302 746,186 +0.13(+2.07%)
Jul 08, 2016 6.068 6.188 6.033 6.174 882,573 +0.12(+1.99%)
Jul 07, 2016 6.203 6.245 6.011 6.054 929,467 -0.16(-2.51%)
Jul 06, 2016 6.238 6.266 6.047 6.210 1,266,433 -0.11(-1.79%)
Jul 05, 2016 6.401 6.408 6.196 6.323 1,610,137 -0.29(-4.39%)
Jul 01, 2016 6.536 6.614 6.614 6.614 981,557 +0.11(+1.74%)
Jun 30, 2016 6.578 6.585 6.419 6.500 582,610 -0.06(-0.97%)
Jun 29, 2016 6.564 6.635 6.536 6.564 828,631 +0.10(+1.54%)
Jun 28, 2016 6.352 6.504 6.277 6.465 1,193,269 +0.23(+3.75%)
Jun 27, 2016 6.316 6.330 6.174 6.231 1,318,630 -0.17(-2.66%)
Jun 24, 2016 6.373 6.500 6.359 6.401 1,528,286 -0.43(-6.23%)
Jun 23, 2016 6.848 6.862 6.713 6.826 1,025,646 +0.14(+2.12%)
Jun 22, 2016 6.741 6.756 6.649 6.685 696,521 -0.04(-0.53%)
Jun 21, 2016 6.663 6.738 6.578 6.720 957,294 +0.08(+1.17%)
Jun 20, 2016 6.777 6.805 6.628 6.642 899,641 +0.07(+1.08%)
Jun 17, 2016 6.550 6.692 6.468 6.571 1,705,019 +0.21(+3.34%)
Jun 16, 2016 6.387 6.387 6.210 6.359 1,524,229 -0.17(-2.61%)
Jun 15, 2016 6.663 6.678 6.522 6.529 1,111,198 -0.08(-1.18%)
Jun 14, 2016 6.869 6.869 6.536 6.607 1,509,689 -0.31(-4.51%)
Jun 13, 2016 7.046 7.075 6.890 6.919 1,081,127 -0.26(-3.65%)
Jun 10, 2016 7.415 7.429 7.145 7.181 1,005,777 -0.40(-5.24%)
Jun 09, 2016 7.705 7.727 7.528 7.578 921,374 -0.01(-0.19%)
Jun 08, 2016 7.684 7.713 7.507 7.592 898,440 +0.05(+0.66%)
Jun 07, 2016 7.585 7.663 7.500 7.542 731,447 +0.04(+0.47%)
Jun 06, 2016 7.436 7.542 7.386 7.507 833,173 +0.10(+1.34%)
Jun 03, 2016 7.379 7.468 7.351 7.408 1,164,969 +0.21(+2.96%)
Jun 02, 2016 7.294 7.301 7.103 7.195 698,475 -0.11(-1.46%)
Jun 01, 2016 7.294 7.326 7.195 7.301 1,074,307 -0.15(-2.00%)
May 31, 2016 7.223 7.479 7.202 7.450 1,158,247 +0.28(+3.96%)
May 27, 2016 7.117 7.167 7.167 7.167 943,891 -0.02(-0.30%)
May 26, 2016 7.216 7.301 7.089 7.188 711,235 +0.04(+0.50%)
May 25, 2016 7.025 7.160 6.997 7.153 1,116,588 +0.16(+2.33%)
May 24, 2016 6.989 7.032 6.912 6.989 1,116,539 +0.09(+1.23%)
May 23, 2016 7.004 7.032 6.897 6.904 944,360 -0.09(-1.22%)
May 20, 2016 6.947 7.039 6.862 6.989 2,004,164 +0.09(+1.34%)
May 19, 2016 7.089 7.097 6.876 6.897 1,685,393 -0.21(-2.99%)
May 18, 2016 7.287 7.401 7.082 7.110 1,442,480 -0.07(-0.99%)
May 17, 2016 7.323 7.486 7.160 7.181 2,609,684 -0.03(-0.39%)
May 16, 2016 7.091 7.281 7.085 7.209 1,562,990 +0.13(+1.85%)
May 13, 2016 6.999 7.124 6.986 7.078 1,238,362 +0.05(+0.75%)
May 12, 2016 7.203 7.222 7.026 7.026 1,161,837 -0.12(-1.74%)
May 11, 2016 6.940 7.288 6.921 7.150 1,382,037 +0.11(+1.58%)
May 10, 2016 6.848 7.157 6.848 7.039 1,246,050 +0.08(+1.13%)
May 09, 2016 6.914 7.032 6.809 6.960 1,024,151 -0.02(-0.28%)
May 06, 2016 6.999 7.071 6.904 6.980 1,045,985 -0.12(-1.75%)
May 05, 2016 7.065 7.196 7.032 7.104 1,176,919 +0.07(+1.03%)
May 04, 2016 7.006 7.071 6.934 7.032 1,214,818 +0.07(+1.04%)
May 03, 2016 7.098 7.098 6.862 6.960 1,130,235 -0.24(-3.37%)
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.