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

Euronav NV (NY: EURN )

20.70 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 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 (%)
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%)
May 01, 2017 5.671 5.671 5.600 5.600 326,626 +0.00(+0.00%)
Apr 28, 2017 5.600 5.671 5.600 5.600 506,021 +0.07(+1.28%)
Apr 27, 2017 5.600 5.600 5.529 5.529 615,891 -0.07(-1.27%)
Apr 26, 2017 5.636 5.706 5.582 5.600 1,757,118 -0.25(-4.24%)
Apr 25, 2017 5.813 5.955 5.777 5.848 1,441,822 +0.11(+1.85%)
Apr 24, 2017 5.742 5.777 5.636 5.742 864,853 +0.18(+3.18%)
Apr 21, 2017 5.671 5.671 5.565 5.565 556,037 -0.11(-1.87%)
Apr 20, 2017 5.600 5.706 5.600 5.671 686,506 +0.04(+0.63%)
Apr 19, 2017 5.671 5.706 5.572 5.636 759,378 +0.00(+0.00%)
Apr 18, 2017 5.600 5.636 5.565 5.636 563,423 +0.00(+0.00%)
Apr 17, 2017 5.529 5.636 5.494 5.636 487,971 +0.11(+1.92%)
Apr 13, 2017 5.600 5.600 5.476 5.529 429,626 -0.11(-1.89%)
Apr 12, 2017 5.636 5.706 5.565 5.636 523,616 -0.04(-0.63%)
Apr 11, 2017 5.706 5.724 5.618 5.671 1,069,032 -0.07(-1.23%)
Apr 10, 2017 5.529 5.777 5.529 5.742 1,203,471 +0.21(+3.85%)
Apr 07, 2017 5.494 5.600 5.458 5.529 496,948 -0.04(-0.64%)
Apr 06, 2017 5.458 5.565 5.441 5.565 469,947 +0.18(+3.29%)
Apr 05, 2017 5.565 5.582 5.352 5.387 1,131,406 -0.11(-1.94%)
Apr 04, 2017 5.565 5.600 5.494 5.494 859,133 -0.11(-1.90%)
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.