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

Euronav NV (NY: EURN )

20.14 -0.03 (-0.15%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 15, 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 (%)
May 31, 2017 5.327 5.452 5.292 5.398 833,854 +0.07(+1.33%)
May 30, 2017 5.363 5.434 5.327 5.327 890,289 +0.07(+1.35%)
May 26, 2017 5.363 5.398 5.274 5.256 1,240,524 +0.00(+0.00%)
May 25, 2017 5.363 5.398 5.150 5.256 1,222,161 -0.04(-0.67%)
May 24, 2017 5.470 5.505 5.278 5.292 1,637,121 -0.14(-2.61%)
May 23, 2017 5.541 5.576 5.398 5.434 869,591 -0.04(-0.65%)
May 22, 2017 5.612 5.612 5.470 5.470 1,329,735 -0.14(-2.53%)
May 19, 2017 5.576 5.660 5.541 5.612 1,104,585 +0.07(+1.28%)
May 18, 2017 5.576 5.647 5.505 5.541 544,695 -0.04(-0.64%)
May 17, 2017 5.576 5.683 5.576 5.576 549,514 +0.04(+0.64%)
May 16, 2017 5.576 5.636 5.541 5.541 464,270 -0.07(-1.27%)
May 15, 2017 5.683 5.718 5.576 5.612 360,361 +0.00(+0.00%)
May 12, 2017 5.612 5.647 5.576 5.612 246,365 -0.04(-0.63%)
May 11, 2017 5.647 5.683 5.576 5.647 558,957 -0.04(-0.62%)
May 10, 2017 5.683 5.718 5.629 5.683 400,805 +0.00(+0.00%)
May 09, 2017 5.754 5.754 5.612 5.683 389,731 +0.04(+0.63%)
May 08, 2017 5.647 5.683 5.612 5.647 301,138 +0.04(+0.63%)
May 05, 2017 5.612 5.665 5.576 5.612 410,987 +0.04(+0.64%)
May 04, 2017 5.576 5.647 5.541 5.576 755,524 -0.04(-0.63%)
May 03, 2017 5.576 5.647 5.541 5.612 575,132 -0.04(-0.63%)
May 02, 2017 5.612 5.683 5.594 5.647 637,758 +0.04(+0.63%)
May 01, 2017 5.683 5.683 5.612 5.612 325,959 +0.00(+0.00%)
Apr 28, 2017 5.612 5.682 5.612 5.612 504,986 +0.07(+1.28%)
Apr 27, 2017 5.612 5.612 5.541 5.541 614,632 -0.07(-1.27%)
Apr 26, 2017 5.647 5.718 5.594 5.612 1,753,527 -0.25(-4.24%)
Apr 25, 2017 5.825 5.967 5.789 5.860 1,438,875 +0.11(+1.85%)
Apr 24, 2017 5.754 5.789 5.647 5.754 863,086 +0.18(+3.18%)
Apr 21, 2017 5.683 5.683 5.576 5.576 554,900 -0.11(-1.88%)
Apr 20, 2017 5.612 5.718 5.612 5.683 685,102 +0.04(+0.63%)
Apr 19, 2017 5.683 5.718 5.583 5.647 757,825 +0.00(+0.00%)
Apr 18, 2017 5.612 5.647 5.576 5.647 562,271 +0.00(+0.00%)
Apr 17, 2017 5.541 5.647 5.505 5.647 486,974 +0.11(+1.92%)
Apr 13, 2017 5.612 5.612 5.487 5.541 428,748 -0.11(-1.89%)
Apr 12, 2017 5.647 5.718 5.576 5.647 522,546 -0.04(-0.62%)
Apr 11, 2017 5.718 5.736 5.629 5.683 1,066,847 -0.07(-1.23%)
Apr 10, 2017 5.541 5.789 5.541 5.754 1,201,011 +0.21(+3.85%)
Apr 07, 2017 5.505 5.612 5.470 5.541 495,933 -0.04(-0.64%)
Apr 06, 2017 5.470 5.576 5.452 5.576 468,986 +0.18(+3.29%)
Apr 05, 2017 5.576 5.594 5.363 5.398 1,129,093 -0.11(-1.94%)
Apr 04, 2017 5.576 5.612 5.505 5.505 857,377 -0.11(-1.90%)
Apr 03, 2017 5.647 5.718 5.558 5.612 395,877 +0.00(+0.00%)
Mar 31, 2017 5.647 5.718 5.576 5.612 417,024 -0.07(-1.25%)
Mar 30, 2017 5.683 5.754 5.647 5.683 420,153 +0.04(+0.63%)
Mar 29, 2017 5.576 5.672 5.576 5.647 618,727 +0.00(+0.00%)
Mar 28, 2017 5.612 5.683 5.576 5.647 537,891 +0.04(+0.63%)
Mar 27, 2017 5.718 5.718 5.541 5.612 691,443 -0.07(-1.25%)
Mar 24, 2017 5.647 5.736 5.612 5.683 943,433 +0.07(+1.27%)
Mar 23, 2017 5.612 5.683 5.576 5.612 681,175 +0.00(+0.00%)
Mar 22, 2017 5.683 5.718 5.594 5.612 865,366 +0.00(+0.00%)
Mar 21, 2017 5.860 5.860 5.541 5.612 1,329,278 -0.21(-3.66%)
Mar 20, 2017 5.931 5.967 5.718 5.825 1,131,029 -0.11(-1.80%)
Mar 17, 2017 5.754 6.038 5.718 5.931 2,333,192 +0.25(+4.38%)
Mar 16, 2017 5.683 5.718 5.647 5.683 743,982 +0.04(+0.63%)
Mar 15, 2017 5.612 5.683 5.612 5.647 1,231,089 +0.00(+0.00%)
Mar 14, 2017 5.647 5.665 5.541 5.647 671,483 -0.04(-0.62%)
Mar 13, 2017 5.647 5.683 5.629 5.683 539,875 +0.04(+0.63%)
Mar 10, 2017 5.683 5.718 5.594 5.647 936,803 +0.04(+0.63%)
Mar 09, 2017 5.612 5.647 5.541 5.612 441,278 +0.00(+0.00%)
Mar 08, 2017 5.647 5.683 5.541 5.612 896,324 -0.04(-0.63%)
Mar 07, 2017 5.754 5.789 5.647 5.647 804,132 -0.14(-2.45%)
Mar 06, 2017 5.754 5.789 5.683 5.789 326,550 +0.04(+0.62%)
Mar 03, 2017 5.860 5.860 5.718 5.754 842,798 -0.04(-0.61%)
Mar 02, 2017 5.789 5.860 5.754 5.789 817,056 +0.00(+0.00%)
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.