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

Euronav NV (NY: EURN )

16.07 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 23, 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 (%)
Oct 30, 2015 9.199 9.411 9.118 9.330 1,182,014 +0.17(+1.84%)
Oct 29, 2015 9.193 9.405 9.130 9.161 1,111,988 -0.11(-1.14%)
Oct 28, 2015 9.392 9.592 9.186 9.267 966,000 -0.01(-0.07%)
Oct 27, 2015 9.286 9.311 8.999 9.274 1,813,652 -0.39(-4.00%)
Oct 26, 2015 9.685 9.854 9.617 9.660 1,066,188 -0.21(-2.15%)
Oct 23, 2015 9.610 10.12 9.548 9.872 2,184,672 +0.03(+0.32%)
Oct 22, 2015 9.548 9.885 9.448 9.841 2,217,171 +0.26(+2.73%)
Oct 21, 2015 9.710 9.785 9.567 9.579 605,481 -0.09(-0.90%)
Oct 20, 2015 9.567 9.748 9.523 9.667 663,836 +0.13(+1.37%)
Oct 19, 2015 9.766 9.766 9.498 9.536 1,262,703 -0.31(-3.17%)
Oct 16, 2015 9.879 9.978 9.829 9.847 700,360 -0.01(-0.13%)
Oct 15, 2015 9.922 9.935 9.779 9.860 964,785 -0.02(-0.25%)
Oct 14, 2015 9.935 9.960 9.829 9.885 714,392 -0.08(-0.81%)
Oct 13, 2015 9.879 10.12 9.841 9.966 938,483 -0.02(-0.25%)
Oct 12, 2015 9.978 10.02 9.823 9.991 1,279,699 +0.02(+0.19%)
Oct 09, 2015 10.05 10.09 9.822 9.972 1,243,094 +0.06(+0.63%)
Oct 08, 2015 9.847 9.941 9.735 9.910 1,980,987 +0.15(+1.53%)
Oct 07, 2015 9.829 9.879 9.604 9.760 1,180,339 +0.05(+0.51%)
Oct 06, 2015 9.642 9.766 9.610 9.710 1,029,315 -0.01(-0.13%)
Oct 05, 2015 9.479 9.791 9.479 9.723 1,634,959 +0.47(+5.05%)
Oct 02, 2015 8.956 9.255 8.931 9.255 2,092,085 +0.22(+2.42%)
Oct 01, 2015 9.055 9.068 8.837 9.037 1,562,358 +0.37(+4.24%)
Sep 30, 2015 8.694 8.731 8.556 8.669 1,863,828 +0.17(+1.98%)
Sep 29, 2015 8.700 8.731 8.488 8.500 1,112,831 -0.07(-0.80%)
Sep 28, 2015 8.793 8.806 8.569 8.569 844,337 -0.26(-2.97%)
Sep 25, 2015 9.005 9.043 8.793 8.831 1,226,251 -0.17(-1.94%)
Sep 24, 2015 9.030 9.112 8.949 9.005 1,971,793 -0.14(-1.57%)
Sep 23, 2015 9.174 9.218 9.124 9.149 589,569 -0.10(-1.08%)
Sep 22, 2015 9.068 9.317 9.055 9.249 1,743,725 -0.02(-0.20%)
Sep 21, 2015 9.199 9.386 9.161 9.267 2,360,933 +0.09(+0.95%)
Sep 18, 2015 9.112 9.448 9.105 9.180 1,385,036 -0.03(-0.34%)
Sep 17, 2015 8.893 9.324 8.850 9.211 1,890,328 +0.30(+3.36%)
Sep 16, 2015 8.606 9.024 8.600 8.912 1,918,915 +0.37(+4.31%)
Sep 15, 2015 8.432 8.556 8.388 8.544 691,166 +0.14(+1.71%)
Sep 14, 2015 8.313 8.401 8.189 8.401 582,080 +0.05(+0.60%)
Sep 11, 2015 8.500 8.519 8.307 8.351 471,518 -0.18(-2.12%)
Sep 10, 2015 8.532 8.544 8.425 8.532 398,706 +0.00(+0.00%)
Sep 09, 2015 8.613 8.644 8.494 8.532 1,324,401 +0.41(+5.07%)
Sep 08, 2015 8.293 8.334 8.096 8.120 587,761 -0.18(-2.15%)
Sep 04, 2015 8.263 8.299 8.299 8.299 682,175 -0.04(-0.50%)
Sep 03, 2015 8.257 8.358 8.144 8.340 2,277,232 +0.32(+4.01%)
Sep 02, 2015 7.906 8.037 7.781 8.019 1,126,000 +0.21(+2.67%)
Sep 01, 2015 7.804 7.852 7.733 7.810 976,531 -0.16(-2.02%)
Aug 31, 2015 7.888 8.025 7.739 7.971 1,272,257 +0.05(+0.68%)
Aug 28, 2015 7.894 8.096 7.840 7.918 2,008,521 +0.02(+0.23%)
Aug 27, 2015 7.888 7.971 7.751 7.900 1,693,506 +0.08(+0.99%)
Aug 26, 2015 7.935 7.971 7.656 7.822 1,308,929 +0.11(+1.47%)
Aug 25, 2015 8.173 8.173 7.685 7.709 3,246,260 +0.48(+6.67%)
Aug 24, 2015 7.412 7.640 7.197 7.227 2,731,156 -0.53(-6.83%)
Aug 21, 2015 7.923 7.935 7.709 7.757 1,945,652 -0.01(-0.15%)
Aug 20, 2015 7.977 8.060 7.763 7.769 1,853,514 -0.24(-2.97%)
Aug 19, 2015 8.185 8.203 7.965 8.007 1,731,275 -0.29(-3.52%)
Aug 18, 2015 8.310 8.340 8.203 8.299 1,633,000 -0.15(-1.76%)
Aug 17, 2015 8.501 8.501 8.412 8.447 723,185 -0.10(-1.18%)
Aug 14, 2015 8.489 8.566 8.418 8.549 1,330,044 +0.14(+1.63%)
Aug 13, 2015 8.394 8.418 8.340 8.412 1,421,830 +0.05(+0.57%)
Aug 12, 2015 8.435 8.465 8.191 8.364 1,486,577 -0.11(-1.26%)
Aug 11, 2015 8.668 8.668 8.358 8.471 1,346,461 -0.15(-1.79%)
Aug 10, 2015 8.626 8.638 8.453 8.626 971,179 -0.01(-0.14%)
Aug 07, 2015 8.733 8.733 8.602 8.638 1,273,727 -0.08(-0.89%)
Aug 06, 2015 8.727 8.745 8.650 8.715 894,691 +0.01(+0.07%)
Aug 05, 2015 8.787 8.805 8.602 8.709 4,281,985 -0.38(-4.13%)
Aug 04, 2015 9.293 9.305 9.060 9.084 666,145 -0.11(-1.23%)
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.