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

Euronav NV (NY: EURN )

20.69 -0.05 (-0.24%)
Streaming Delayed Price Updated: 9:54 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 (%)
Apr 30, 2018 5.786 5.857 5.786 5.821 540,155 -0.04(-0.61%)
Apr 27, 2018 5.928 5.964 5.786 5.857 1,094,081 -0.21(-3.53%)
Apr 26, 2018 6.107 6.143 6.000 6.071 774,744 +0.11(+1.80%)
Apr 25, 2018 6.036 6.071 5.893 5.964 1,062,865 -0.36(-5.65%)
Apr 24, 2018 6.393 6.411 6.214 6.321 603,293 -0.14(-2.21%)
Apr 23, 2018 6.393 6.464 6.321 6.464 415,610 +0.07(+1.12%)
Apr 20, 2018 6.357 6.428 6.321 6.393 769,652 +0.14(+2.29%)
Apr 19, 2018 6.321 6.357 6.214 6.250 395,185 -0.04(-0.57%)
Apr 18, 2018 6.250 6.357 6.250 6.286 448,881 +0.07(+1.15%)
Apr 17, 2018 6.214 6.250 6.178 6.214 195,461 -0.07(-1.14%)
Apr 16, 2018 6.214 6.286 6.161 6.286 243,764 +0.14(+2.33%)
Apr 13, 2018 6.107 6.178 6.071 6.143 250,366 +0.00(+0.00%)
Apr 12, 2018 6.286 6.286 6.107 6.143 500,340 -0.07(-1.15%)
Apr 11, 2018 6.107 6.321 6.107 6.214 621,106 +0.14(+2.35%)
Apr 10, 2018 5.964 6.143 5.964 6.071 504,748 +0.14(+2.41%)
Apr 09, 2018 5.893 5.964 5.857 5.928 320,604 +0.04(+0.61%)
Apr 06, 2018 5.928 5.964 5.857 5.893 678,222 -0.11(-1.79%)
Apr 05, 2018 5.928 6.000 5.928 6.000 431,997 +0.11(+1.82%)
Apr 04, 2018 5.821 5.946 5.821 5.893 654,365 +0.00(+0.00%)
Apr 03, 2018 5.893 5.928 5.786 5.893 534,116 +0.14(+2.48%)
Apr 02, 2018 5.857 5.893 5.714 5.750 529,290 -0.11(-1.83%)
Mar 29, 2018 5.857 5.857 5.857 0 -0.07(-1.20%)
Mar 28, 2018 5.964 5.964 5.893 5.928 667,678 -0.04(-0.60%)
Mar 27, 2018 6.036 6.036 5.928 5.964 572,583 -0.07(-1.18%)
Mar 26, 2018 6.000 6.071 5.946 6.036 532,800 +0.07(+1.20%)
Mar 23, 2018 6.036 6.107 5.964 5.964 332,097 +0.00(+0.00%)
Mar 22, 2018 6.036 6.053 5.928 5.964 258,261 -0.18(-2.91%)
Mar 21, 2018 6.036 6.169 6.000 6.143 453,648 +0.14(+2.38%)
Mar 20, 2018 5.928 6.053 5.928 6.000 442,278 +0.04(+0.60%)
Mar 19, 2018 6.000 6.036 5.928 5.964 232,943 -0.14(-2.34%)
Mar 16, 2018 5.928 6.107 5.928 6.107 197,044 +0.11(+1.79%)
Mar 15, 2018 6.107 6.125 5.964 6.000 330,687 -0.11(-1.75%)
Mar 14, 2018 6.178 6.178 6.071 6.107 364,510 -0.14(-2.29%)
Mar 13, 2018 6.214 6.286 6.178 6.250 366,596 +0.07(+1.16%)
Mar 12, 2018 6.071 6.214 6.071 6.178 472,571 +0.11(+1.76%)
Mar 09, 2018 6.107 6.143 6.000 6.071 398,104 +0.00(+0.00%)
Mar 08, 2018 6.107 6.143 5.964 6.071 362,969 -0.07(-1.16%)
Mar 07, 2018 6.071 6.143 377,626 -0.04(-0.58%)
Mar 06, 2018 6.250 6.286 6.107 6.178 678,432 +0.18(+2.98%)
Mar 05, 2018 5.928 6.036 5.911 6.000 406,082 +0.07(+1.20%)
Mar 02, 2018 5.857 5.964 5.821 5.928 430,466 +0.14(+2.47%)
Mar 01, 2018 5.678 5.821 5.607 5.786 1,002,427 +0.11(+1.89%)
Feb 28, 2018 5.857 5.928 5.661 5.678 682,076 -0.21(-3.64%)
Feb 27, 2018 6.000 6.036 5.893 5.893 281,145 -0.14(-2.37%)
Feb 26, 2018 6.036 6.036 5.946 6.036 324,704 +0.00(+0.00%)
Feb 23, 2018 6.036 6.089 5.964 6.036 219,827 +0.00(+0.00%)
Feb 22, 2018 5.964 6.107 5.964 6.036 561,240 +0.07(+1.20%)
Feb 21, 2018 5.964 6.071 5.928 5.964 767,582 +0.04(+0.60%)
Feb 20, 2018 6.000 6.053 5.857 5.928 809,313 -0.04(-0.60%)
Feb 16, 2018 5.964 5.964 5.964 0 +0.00(+0.00%)
Feb 15, 2018 5.964 5.982 5.893 5.964 410,331 +0.04(+0.60%)
Feb 14, 2018 5.821 5.928 5.786 5.928 431,906 +0.11(+1.84%)
Feb 13, 2018 5.928 5.928 5.750 5.821 476,854 -0.14(-2.40%)
Feb 12, 2018 5.893 6.000 5.821 5.964 801,759 +0.43(+7.74%)
Feb 09, 2018 5.571 5.643 5.357 5.536 729,251 +0.07(+1.31%)
Feb 08, 2018 5.714 5.750 5.428 5.464 1,114,059 -0.29(-4.97%)
Feb 07, 2018 5.821 5.857 5.714 5.750 696,203 -0.04(-0.62%)
Feb 06, 2018 5.643 5.821 5.607 5.786 502,176 +0.05(+0.93%)
Feb 05, 2018 5.786 5.893 5.661 5.732 495,193 -0.16(-2.73%)
Feb 02, 2018 6.071 6.107 5.857 5.893 763,776 -0.14(-2.37%)
Feb 01, 2018 6.107 6.196 5.982 6.036 1,713,370 +0.04(+0.60%)
Jan 31, 2018 6.250 6.250 5.928 6.000 1,207,149 -0.29(-4.55%)
Jan 30, 2018 6.286 6.321 6.214 6.286 732,721 +0.00(+0.00%)
Jan 29, 2018 6.357 6.393 6.286 6.286 1,276,282 -0.18(-2.76%)
Jan 26, 2018 6.393 6.464 6.378 6.464 1,490,382 -0.04(-0.55%)
Jan 25, 2018 6.500 6.536 6.375 6.500 2,056,223 +0.21(+3.41%)
Jan 24, 2018 6.428 6.500 6.286 6.286 1,716,136 -0.11(-1.68%)
Jan 23, 2018 6.393 6.428 6.321 6.393 740,063 +0.04(+0.56%)
Jan 22, 2018 6.321 6.393 6.321 6.357 943,380 +0.00(+0.00%)
Jan 19, 2018 6.357 6.446 6.303 6.357 1,642,718 +0.00(+0.00%)
Jan 18, 2018 6.428 6.482 6.357 6.357 1,309,750 -0.07(-1.11%)
Jan 17, 2018 6.464 6.482 6.393 6.428 1,141,488 +0.07(+1.12%)
Jan 16, 2018 6.428 6.464 6.339 6.357 1,229,094 -0.04(-0.56%)
Jan 12, 2018 6.393 6.393 6.393 0 +0.00(+0.00%)
Jan 11, 2018 6.357 6.446 6.357 6.393 976,353 +0.04(+0.56%)
Jan 10, 2018 6.428 6.500 6.357 6.357 851,537 -0.07(-1.11%)
Jan 09, 2018 6.571 6.607 6.393 6.428 1,388,578 -0.07(-1.10%)
Jan 08, 2018 6.678 6.678 6.500 6.500 1,755,272 -0.14(-2.15%)
Jan 05, 2018 6.821 6.821 6.643 6.643 1,901,598 -0.18(-2.62%)
Jan 04, 2018 6.857 6.893 6.750 6.821 1,617,467 +0.14(+2.14%)
Jan 03, 2018 6.786 6.786 6.643 6.678 1,246,359 -0.04(-0.53%)
Jan 02, 2018 6.643 6.714 6.607 6.714 847,962 +0.11(+1.62%)
Dec 29, 2017 6.607 6.607 6.607 0 +0.00(+0.00%)
Dec 28, 2017 6.607 6.607 6.536 6.607 812,626 +0.07(+1.09%)
Dec 27, 2017 6.500 6.571 6.446 6.536 1,000,661 +0.25(+3.98%)
Dec 26, 2017 6.286 6.357 6.214 6.286 391,161 +0.00(+0.00%)
Dec 22, 2017 6.107 6.357 6.089 6.286 1,415,067 +0.32(+5.39%)
Dec 21, 2017 5.928 6.071 5.821 5.964 4,584,593 +0.18(+3.09%)
Dec 20, 2017 5.786 5.821 5.768 5.786 210,297 -0.04(-0.61%)
Dec 19, 2017 5.893 5.921 5.821 5.821 285,647 -0.07(-1.21%)
Dec 18, 2017 5.857 5.928 5.821 5.893 492,443 +0.00(+0.00%)
Dec 15, 2017 5.857 5.928 5.821 5.893 869,406 -0.07(-1.20%)
Dec 14, 2017 5.893 5.982 5.857 5.964 1,954,211 +0.14(+2.45%)
Dec 13, 2017 5.964 5.994 5.821 5.821 405,870 -0.14(-2.40%)
Dec 12, 2017 5.928 5.964 5.857 5.964 870,696 +0.18(+3.09%)
Dec 11, 2017 5.821 5.839 5.786 5.786 410,374 -0.04(-0.61%)
Dec 08, 2017 5.857 5.875 5.750 5.821 875,768 +0.00(+0.00%)
Dec 07, 2017 5.857 5.911 5.821 5.821 452,734 -0.04(-0.61%)
Dec 06, 2017 6.107 6.125 5.821 5.857 1,071,159 -0.39(-6.29%)
Dec 05, 2017 6.321 6.357 6.286 6.250 657,681 -0.11(-1.69%)
Dec 04, 2017 6.393 6.428 6.286 6.357 940,005 +0.14(+2.30%)
Dec 01, 2017 6.214 6.286 6.214 6.214 568,478 +0.11(+1.75%)
Nov 30, 2017 6.071 6.143 6.036 6.107 767,088 +0.04(+0.59%)
Nov 29, 2017 6.286 6.303 6.071 6.071 993,272 -0.29(-4.49%)
Nov 28, 2017 6.357 6.393 6.321 6.357 723,198 +0.07(+1.14%)
Nov 27, 2017 6.357 6.393 6.250 6.286 260,259 -0.07(-1.12%)
Nov 24, 2017 6.357 6.393 6.322 6.357 183,558 +0.11(+1.71%)
Nov 22, 2017 6.286 6.321 6.178 6.250 426,025 -0.07(-1.13%)
Nov 21, 2017 6.214 6.321 6.214 6.321 1,394,453 +0.14(+2.31%)
Nov 20, 2017 6.036 6.178 6.000 6.178 759,604 +0.14(+2.37%)
Nov 17, 2017 6.036 6.071 6.000 6.036 188,227 +0.07(+1.20%)
Nov 16, 2017 6.036 6.036 5.964 5.964 378,154 -0.11(-1.76%)
Nov 15, 2017 6.143 6.143 6.036 6.071 583,338 +0.00(+0.00%)
Nov 14, 2017 6.071 6.107 6.036 6.071 568,225 +0.14(+2.41%)
Nov 13, 2017 6.000 6.071 5.928 5.928 393,404 -0.07(-1.19%)
Nov 10, 2017 6.036 6.071 6.000 6.000 307,257 -0.04(-0.59%)
Nov 09, 2017 6.036 6.071 6.000 6.036 236,570 -0.04(-0.59%)
Nov 08, 2017 6.071 6.107 6.036 6.071 381,935 +0.11(+1.80%)
Nov 07, 2017 5.964 6.000 5.911 5.964 474,132 +0.07(+1.21%)
Nov 06, 2017 5.893 6.000 5.857 5.893 563,749 +0.04(+0.61%)
Nov 03, 2017 5.893 5.928 5.803 5.857 631,633 -0.11(-1.80%)
Nov 02, 2017 6.036 6.071 5.928 5.964 620,092 -0.07(-1.18%)
Nov 01, 2017 6.000 6.071 6.000 6.036 259,738 +0.07(+1.20%)
Oct 31, 2017 5.964 6.036 5.857 5.964 839,347 +0.11(+1.83%)
Oct 30, 2017 5.893 6.000 5.857 5.857 654,939 +0.00(+0.00%)
Oct 27, 2017 5.821 5.928 5.786 5.857 440,703 +0.04(+0.61%)
Oct 26, 2017 5.857 5.878 5.786 5.821 222,802 -0.04(-0.61%)
Oct 25, 2017 5.893 5.928 5.857 5.857 364,940 -0.11(-1.80%)
Oct 24, 2017 6.000 6.000 5.928 5.964 262,782 +0.04(+0.60%)
Oct 23, 2017 6.036 6.071 5.928 5.928 316,140 -0.11(-1.78%)
Oct 20, 2017 6.071 6.107 6.036 6.036 219,315 -0.05(-0.82%)
Oct 19, 2017 6.036 6.143 6.000 6.086 591,046 +0.05(+0.83%)
Oct 18, 2017 6.071 6.107 6.000 6.036 353,082 -0.04(-0.59%)
Oct 17, 2017 6.143 6.143 6.071 6.071 531,309 -0.07(-1.16%)
Oct 16, 2017 5.964 6.178 5.946 6.143 877,316 +0.25(+4.24%)
Oct 13, 2017 5.821 6.036 5.821 5.893 1,257,895 +0.07(+1.23%)
Oct 12, 2017 5.786 5.821 5.768 5.821 388,738 +0.00(+0.00%)
Oct 11, 2017 5.821 5.857 5.786 5.821 439,485 +0.07(+1.24%)
Oct 10, 2017 5.750 5.786 5.750 5.750 424,935 +0.04(+0.63%)
Oct 09, 2017 5.750 5.786 5.714 5.714 393,935 -0.04(-0.62%)
Oct 06, 2017 5.750 5.786 5.678 5.750 806,719 -0.07(-1.23%)
Oct 05, 2017 5.750 5.821 5.732 5.821 1,901,607 +0.07(+1.24%)
Oct 04, 2017 5.750 5.821 5.750 5.750 942,341 +0.00(+0.00%)
Oct 03, 2017 5.750 5.786 5.714 5.750 2,788,576 +0.00(+0.00%)
Oct 02, 2017 5.750 5.803 5.714 5.750 850,408 -0.04(-0.62%)
Sep 29, 2017 5.750 5.893 5.732 5.786 1,332,726 +0.11(+1.89%)
Sep 28, 2017 5.607 5.696 5.589 5.678 801,332 +0.18(+3.25%)
Sep 27, 2017 5.536 5.607 5.464 5.500 645,271 +0.00(+0.00%)
Sep 26, 2017 5.607 5.607 5.500 5.500 456,312 -0.11(-1.91%)
Sep 25, 2017 5.678 5.714 5.607 5.607 433,726 -0.03(-0.51%)
Sep 22, 2017 5.706 5.706 5.636 5.636 683,537 -0.07(-1.24%)
Sep 21, 2017 5.742 5.742 5.706 5.706 264,343 -0.04(-0.62%)
Sep 20, 2017 5.742 5.777 5.671 5.742 1,240,645 +0.07(+1.25%)
Sep 19, 2017 5.706 5.760 5.671 5.671 677,862 +0.04(+0.63%)
Sep 18, 2017 5.636 5.742 5.618 5.636 919,838 +0.00(+0.00%)
Sep 15, 2017 5.671 5.742 5.636 5.636 557,999 +0.00(+0.00%)
Sep 14, 2017 5.706 5.742 5.636 5.636 386,170 -0.07(-1.24%)
Sep 13, 2017 5.742 5.743 5.653 5.706 748,132 +0.07(+1.26%)
Sep 12, 2017 5.671 5.742 5.600 5.636 628,171 +0.00(+0.00%)
Sep 11, 2017 5.671 5.742 5.600 5.636 665,670 -0.04(-0.63%)
Sep 08, 2017 5.671 5.724 5.636 5.671 952,114 -0.04(-0.62%)
Sep 07, 2017 5.636 5.742 5.618 5.706 1,139,742 +0.18(+3.21%)
Sep 06, 2017 5.458 5.565 5.458 5.529 555,231 +0.07(+1.30%)
Sep 05, 2017 5.423 5.476 5.352 5.458 626,003 +0.11(+1.99%)
Sep 01, 2017 5.423 5.458 5.352 5.352 441,513 -0.04(-0.66%)
Aug 31, 2017 5.387 5.441 5.352 5.387 637,538 +0.04(+0.66%)
Aug 30, 2017 5.423 5.423 5.317 5.352 465,507 -0.11(-1.95%)
Aug 29, 2017 5.458 5.494 5.423 5.458 414,662 +0.00(+0.00%)
Aug 28, 2017 5.529 5.565 5.423 5.458 430,130 +0.00(+0.00%)
Aug 25, 2017 5.352 5.494 5.352 5.458 342,831 +0.18(+3.36%)
Aug 24, 2017 5.246 5.317 5.228 5.281 710,840 +0.14(+2.76%)
Aug 23, 2017 5.104 5.175 5.104 5.139 574,823 +0.07(+1.40%)
Aug 22, 2017 5.068 5.104 5.033 5.068 963,216 +0.11(+2.14%)
Aug 21, 2017 5.068 5.104 4.927 4.962 1,427,182 +0.04(+0.72%)
Aug 18, 2017 5.033 5.033 4.927 4.927 1,138,610 +0.04(+0.72%)
Aug 17, 2017 5.068 5.104 4.891 4.891 1,208,964 -0.14(-2.82%)
Aug 16, 2017 5.068 5.104 5.033 5.033 510,131 +0.04(+0.71%)
Aug 15, 2017 5.068 5.086 4.998 4.998 639,717 -0.11(-2.08%)
Aug 14, 2017 5.139 5.164 5.033 5.104 648,004 +0.00(+0.00%)
Aug 11, 2017 5.068 5.139 5.033 5.104 1,484,102 -0.18(-3.36%)
Aug 10, 2017 5.352 5.387 5.246 5.281 1,043,562 -0.07(-1.32%)
Aug 09, 2017 5.387 5.458 5.317 5.352 573,982 -0.14(-2.58%)
Aug 08, 2017 5.565 5.618 5.458 5.494 719,843 -0.07(-1.27%)
Aug 07, 2017 5.600 5.636 5.529 5.565 510,885 +0.00(+0.00%)
Aug 04, 2017 5.636 5.671 5.529 5.565 859,551 +0.00(+0.00%)
Aug 03, 2017 5.671 5.671 5.565 5.565 305,450 -0.14(-2.48%)
Aug 02, 2017 5.706 5.742 5.653 5.706 284,487 +0.00(+0.00%)
Aug 01, 2017 5.742 5.777 5.689 5.706 480,740 +0.00(+0.00%)
Jul 31, 2017 5.706 5.742 5.600 5.706 583,494 +0.00(+0.00%)
Jul 28, 2017 5.671 5.742 5.600 5.706 654,243 +0.11(+1.90%)
Jul 27, 2017 5.600 5.636 5.563 5.600 621,469 +0.00(+0.00%)
Jul 26, 2017 5.565 5.671 5.529 5.600 704,760 -0.04(-0.63%)
Jul 25, 2017 5.600 5.636 5.529 5.636 738,930 +0.11(+1.92%)
Jul 24, 2017 5.565 5.565 5.494 5.529 681,809 -0.04(-0.64%)
Jul 21, 2017 5.565 5.618 5.494 5.565 1,112,642 -0.04(-0.63%)
Jul 20, 2017 5.600 5.636 5.538 5.600 454,334 +0.00(+0.00%)
Jul 19, 2017 5.565 5.671 5.547 5.600 704,481 +0.00(+0.00%)
Jul 18, 2017 5.636 5.706 5.565 5.600 398,745 -0.04(-0.63%)
Jul 17, 2017 5.671 5.706 5.582 5.636 485,614 -0.04(-0.63%)
Jul 14, 2017 5.636 5.671 5.635 5.671 727,894 +0.11(+1.91%)
Jul 13, 2017 5.565 5.600 5.529 5.565 482,464 -0.04(-0.63%)
Jul 12, 2017 5.600 5.636 5.529 5.600 531,852 +0.11(+1.94%)
Jul 11, 2017 5.423 5.529 5.423 5.494 401,561 +0.04(+0.65%)
Jul 10, 2017 5.387 5.494 5.387 5.458 926,881 +0.04(+0.65%)
Jul 07, 2017 5.494 5.494 5.387 5.423 439,675 -0.04(-0.65%)
Jul 06, 2017 5.494 5.565 5.423 5.458 770,007 -0.07(-1.28%)
Jul 05, 2017 5.600 5.636 5.494 5.529 632,703 -0.11(-1.89%)
Jul 03, 2017 5.529 5.636 5.494 5.636 540,972 +0.04(+0.63%)
Jun 30, 2017 5.565 5.671 5.565 5.600 624,761 +0.04(+0.64%)
Jun 29, 2017 5.494 5.565 5.476 5.565 599,445 +0.14(+2.61%)
Jun 28, 2017 5.317 5.529 5.317 5.423 393,795 +0.11(+2.00%)
Jun 27, 2017 5.387 5.423 5.317 5.317 500,337 -0.04(-0.66%)
Jun 26, 2017 5.352 5.387 5.299 5.352 303,441 -0.04(-0.66%)
Jun 23, 2017 5.210 5.387 5.210 5.387 589,313 +0.14(+2.70%)
Jun 22, 2017 5.210 5.246 5.175 5.246 316,901 +0.11(+2.07%)
Jun 21, 2017 5.210 5.210 5.139 5.139 344,117 -0.07(-1.36%)
Jun 20, 2017 5.281 5.352 5.210 5.210 645,744 -0.04(-0.68%)
Jun 19, 2017 5.210 5.311 5.175 5.246 616,009 +0.11(+2.07%)
Jun 16, 2017 5.139 5.175 5.104 5.139 806,548 +0.04(+0.69%)
Jun 15, 2017 5.139 5.175 5.104 5.104 528,926 -0.04(-0.69%)
Jun 14, 2017 5.246 5.246 5.104 5.139 871,048 -0.04(-0.69%)
Jun 13, 2017 5.210 5.246 5.139 5.175 554,792 +0.00(+0.00%)
Jun 12, 2017 5.175 5.263 5.139 5.175 487,745 -0.04(-0.68%)
Jun 09, 2017 5.281 5.281 5.175 5.210 563,080 +0.00(+0.00%)
Jun 08, 2017 5.246 5.299 5.175 5.210 1,008,605 +0.00(+0.00%)
Jun 07, 2017 5.317 5.334 5.175 5.210 847,784 -0.11(-2.00%)
Jun 06, 2017 5.387 5.387 5.246 5.317 789,104 -0.11(-1.96%)
Jun 05, 2017 5.423 5.449 5.352 5.423 578,342 +0.07(+1.32%)
Jun 02, 2017 5.423 5.458 5.352 5.352 486,972 -0.07(-1.31%)
Jun 01, 2017 5.352 5.423 5.352 5.423 761,415 +0.04(+0.66%)
May 31, 2017 5.317 5.441 5.281 5.387 835,562 +0.07(+1.33%)
May 30, 2017 5.352 5.423 5.317 5.317 892,112 +0.07(+1.35%)
May 26, 2017 5.352 5.387 5.263 5.246 1,243,065 +0.00(+0.00%)
May 25, 2017 5.352 5.387 5.139 5.246 1,224,664 -0.04(-0.67%)
May 24, 2017 5.458 5.494 5.267 5.281 1,640,474 -0.14(-2.61%)
May 23, 2017 5.529 5.565 5.387 5.423 871,372 -0.04(-0.65%)
May 22, 2017 5.600 5.600 5.458 5.458 1,332,459 -0.14(-2.53%)
May 19, 2017 5.565 5.649 5.529 5.600 1,106,847 +0.07(+1.28%)
May 18, 2017 5.565 5.636 5.494 5.529 545,811 -0.04(-0.64%)
May 17, 2017 5.565 5.671 5.565 5.565 550,639 +0.04(+0.64%)
May 16, 2017 5.565 5.624 5.529 5.529 465,221 -0.07(-1.27%)
May 15, 2017 5.671 5.706 5.565 5.600 361,099 +0.00(+0.00%)
May 12, 2017 5.600 5.636 5.565 5.600 246,870 -0.04(-0.63%)
May 11, 2017 5.636 5.671 5.565 5.636 560,102 -0.04(-0.63%)
May 10, 2017 5.671 5.706 5.618 5.671 401,625 +0.00(+0.00%)
May 09, 2017 5.742 5.742 5.600 5.671 390,529 +0.04(+0.63%)
May 08, 2017 5.636 5.671 5.600 5.636 301,754 +0.04(+0.63%)
May 05, 2017 5.600 5.653 5.565 5.600 411,829 +0.04(+0.64%)
May 04, 2017 5.565 5.636 5.529 5.565 757,071 -0.04(-0.63%)
May 03, 2017 5.565 5.636 5.529 5.600 576,310 -0.04(-0.63%)
May 02, 2017 5.600 5.671 5.582 5.636 639,064 +0.04(+0.63%)
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.