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

Euronav NV (NY: EURN )

16.17 +0.17 (+1.06%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 24, 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 31, 2015 9.293 9.293 8.995 9.037 1,602,785 -0.16(-1.75%)
Jul 30, 2015 9.424 9.453 8.941 9.197 1,712,374 -0.34(-3.56%)
Jul 29, 2015 9.703 9.757 9.434 9.537 1,232,121 +0.02(+0.25%)
Jul 28, 2015 9.424 9.543 9.388 9.513 865,068 +0.13(+1.33%)
Jul 27, 2015 9.424 9.465 9.269 9.388 1,106,448 +0.03(+0.32%)
Jul 24, 2015 9.555 9.590 9.251 9.358 1,204,352 -0.05(-0.57%)
Jul 23, 2015 9.852 9.906 9.322 9.412 1,740,480 -0.29(-2.95%)
Jul 22, 2015 9.709 9.733 9.614 9.697 818,879 -0.02(-0.18%)
Jul 21, 2015 9.805 9.840 9.680 9.715 1,285,369 +0.10(+1.05%)
Jul 20, 2015 9.757 9.799 9.614 9.614 1,529,590 -0.02(-0.19%)
Jul 17, 2015 9.465 9.697 9.388 9.632 1,852,570 +0.15(+1.63%)
Jul 16, 2015 9.465 9.501 9.263 9.477 1,982,153 +0.28(+3.04%)
Jul 15, 2015 9.269 9.316 9.120 9.197 1,346,544 +0.05(+0.59%)
Jul 14, 2015 9.191 9.281 9.144 9.144 610,662 +0.01(+0.13%)
Jul 13, 2015 9.233 9.245 9.001 9.132 1,344,842 +0.06(+0.66%)
Jul 10, 2015 9.209 9.215 8.941 9.072 1,822,812 +0.29(+3.25%)
Jul 09, 2015 8.894 8.930 8.733 8.787 546,478 +0.03(+0.34%)
Jul 08, 2015 8.810 8.822 8.679 8.757 511,561 -0.15(-1.67%)
Jul 07, 2015 8.870 8.941 8.703 8.906 290,437 -0.09(-0.99%)
Jul 06, 2015 8.953 9.060 8.894 8.995 371,168 -0.13(-1.44%)
Jul 02, 2015 9.138 9.126 9.126 9.126 379,975 +0.10(+1.12%)
Jul 01, 2015 9.096 9.120 8.977 9.025 1,100,187 +0.21(+2.36%)
Jun 30, 2015 8.894 8.912 8.727 8.816 298,877 +0.01(+0.14%)
Jun 29, 2015 8.816 8.918 8.800 8.805 428,255 -0.01(-0.14%)
Jun 26, 2015 8.947 8.965 8.778 8.816 1,094,621 +0.01(+0.14%)
Jun 25, 2015 9.078 9.078 8.793 8.805 795,406 -0.23(-2.51%)
Jun 24, 2015 9.120 9.185 9.025 9.031 400,772 -0.08(-0.91%)
Jun 23, 2015 9.138 9.191 9.043 9.114 922,247 -0.08(-0.84%)
Jun 22, 2015 9.138 9.227 9.072 9.191 615,827 +0.17(+1.85%)
Jun 19, 2015 8.959 9.043 8.959 9.025 1,379,890 +0.13(+1.40%)
Jun 18, 2015 8.947 9.060 8.876 8.900 1,548,534 +0.13(+1.42%)
Jun 17, 2015 8.733 8.918 8.727 8.775 698,827 +0.08(+0.89%)
Jun 16, 2015 8.721 8.810 8.596 8.697 1,255,462 -0.08(-0.95%)
Jun 15, 2015 8.602 8.879 8.596 8.781 679,839 -0.02(-0.27%)
Jun 12, 2015 8.852 8.927 8.739 8.805 594,398 -0.14(-1.60%)
Jun 11, 2015 8.685 9.043 8.632 8.947 2,282,401 +0.04(+0.40%)
Jun 10, 2015 8.662 8.971 8.614 8.912 2,513,770 +0.29(+3.31%)
Jun 09, 2015 8.447 8.775 8.441 8.626 1,306,389 +0.06(+0.69%)
Jun 08, 2015 8.477 8.620 8.394 8.566 1,253,213 +0.09(+1.05%)
Jun 05, 2015 8.287 8.519 8.233 8.477 1,590,247 +0.13(+1.57%)
Jun 04, 2015 8.358 8.418 8.287 8.346 1,271,202 -0.04(-0.50%)
Jun 03, 2015 8.334 8.412 8.334 8.388 533,084 +0.10(+1.15%)
Jun 02, 2015 8.138 8.304 8.072 8.293 1,373,903 +0.23(+2.80%)
Jun 01, 2015 8.037 8.090 7.864 8.066 737,989 -0.07(-0.81%)
May 29, 2015 8.209 8.251 8.108 8.132 466,975 -0.09(-1.09%)
May 28, 2015 8.179 8.257 8.138 8.221 366,518 +0.07(+0.88%)
May 27, 2015 8.096 8.197 8.090 8.150 520,625 +0.01(+0.07%)
May 26, 2015 8.269 8.281 8.132 8.144 516,805 -0.16(-1.94%)
May 22, 2015 8.304 8.304 8.304 8.304 539,055 +0.01(+0.14%)
May 21, 2015 8.304 8.370 8.275 8.293 1,007,807 +0.02(+0.22%)
May 20, 2015 8.257 8.352 8.185 8.275 975,783 -0.02(-0.29%)
May 19, 2015 8.257 8.352 8.251 8.299 936,853 -0.11(-1.27%)
May 18, 2015 8.465 8.495 8.293 8.406 1,188,004 -0.06(-0.70%)
May 15, 2015 8.352 8.471 8.293 8.465 1,630,507 +0.25(+3.04%)
May 14, 2015 8.185 8.239 8.114 8.215 1,612,888 +0.24(+3.06%)
May 13, 2015 7.787 7.977 7.769 7.971 876,050 +0.24(+3.08%)
May 12, 2015 7.691 7.828 7.638 7.733 508,562 -0.03(-0.38%)
May 11, 2015 7.900 7.923 7.721 7.763 1,164,525 -0.32(-3.91%)
May 08, 2015 8.013 8.171 7.935 8.078 1,340,698 +0.23(+2.96%)
May 07, 2015 7.983 7.983 7.787 7.846 1,936,766 -0.20(-2.44%)
May 06, 2015 8.001 8.102 7.965 8.043 2,342,381 -0.05(-0.66%)
May 05, 2015 8.287 8.310 8.084 8.096 1,312,887 -0.16(-1.95%)
May 04, 2015 8.263 8.316 8.209 8.257 517,835 +0.10(+1.17%)
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.