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

Euronav NV (NY: EURN )

16.05 -0.03 (-0.19%)
Streaming Delayed Price Updated: 12:15 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 (%)
Jul 31, 2015 9.274 9.274 8.977 9.018 1,606,068 -0.16(-1.75%)
Jul 30, 2015 9.404 9.434 8.923 9.179 1,715,881 -0.34(-3.56%)
Jul 29, 2015 9.684 9.737 9.415 9.517 1,234,644 +0.02(+0.25%)
Jul 28, 2015 9.404 9.523 9.369 9.493 866,839 +0.12(+1.33%)
Jul 27, 2015 9.404 9.446 9.250 9.369 1,108,714 +0.03(+0.32%)
Jul 24, 2015 9.535 9.571 9.232 9.339 1,206,818 -0.05(-0.57%)
Jul 23, 2015 9.832 9.886 9.303 9.392 1,744,045 -0.29(-2.95%)
Jul 22, 2015 9.690 9.713 9.594 9.678 820,556 -0.02(-0.18%)
Jul 21, 2015 9.785 9.820 9.660 9.695 1,288,002 +0.10(+1.05%)
Jul 20, 2015 9.737 9.779 9.594 9.594 1,532,723 -0.02(-0.19%)
Jul 17, 2015 9.446 9.678 9.369 9.612 1,856,364 +0.15(+1.63%)
Jul 16, 2015 9.446 9.482 9.244 9.458 1,986,213 +0.28(+3.04%)
Jul 15, 2015 9.250 9.297 9.101 9.179 1,349,301 +0.05(+0.59%)
Jul 14, 2015 9.173 9.262 9.125 9.125 611,913 +0.01(+0.13%)
Jul 13, 2015 9.214 9.226 8.983 9.113 1,347,596 +0.06(+0.66%)
Jul 10, 2015 9.190 9.196 8.923 9.054 1,826,545 +0.29(+3.25%)
Jul 09, 2015 8.876 8.911 8.715 8.769 547,597 +0.03(+0.34%)
Jul 08, 2015 8.792 8.804 8.662 8.739 512,609 -0.15(-1.67%)
Jul 07, 2015 8.852 8.923 8.686 8.887 291,032 -0.09(-0.99%)
Jul 06, 2015 8.935 9.042 8.876 8.977 371,928 -0.13(-1.44%)
Jul 02, 2015 9.119 9.107 9.107 9.107 380,754 +0.10(+1.12%)
Jul 01, 2015 9.078 9.101 8.959 9.006 1,102,441 +0.21(+2.36%)
Jun 30, 2015 8.876 8.893 8.709 8.798 299,489 +0.01(+0.14%)
Jun 29, 2015 8.798 8.899 8.782 8.787 429,132 -0.01(-0.14%)
Jun 26, 2015 8.929 8.947 8.760 8.798 1,096,862 +0.01(+0.14%)
Jun 25, 2015 9.060 9.060 8.775 8.787 797,035 -0.23(-2.50%)
Jun 24, 2015 9.101 9.167 9.006 9.012 401,592 -0.08(-0.91%)
Jun 23, 2015 9.119 9.173 9.024 9.095 924,136 -0.08(-0.84%)
Jun 22, 2015 9.119 9.208 9.054 9.173 617,089 +0.17(+1.85%)
Jun 19, 2015 8.941 9.024 8.941 9.006 1,382,716 +0.12(+1.40%)
Jun 18, 2015 8.929 9.042 8.858 8.882 1,551,705 +0.12(+1.42%)
Jun 17, 2015 8.715 8.899 8.709 8.757 700,259 +0.08(+0.89%)
Jun 16, 2015 8.703 8.792 8.579 8.680 1,258,033 -0.08(-0.95%)
Jun 15, 2015 8.585 8.861 8.579 8.763 681,231 -0.02(-0.27%)
Jun 12, 2015 8.834 8.908 8.721 8.787 595,615 -0.14(-1.60%)
Jun 11, 2015 8.668 9.024 8.614 8.929 2,287,076 +0.04(+0.40%)
Jun 10, 2015 8.644 8.953 8.596 8.893 2,518,918 +0.29(+3.31%)
Jun 09, 2015 8.430 8.757 8.424 8.608 1,309,065 +0.06(+0.69%)
Jun 08, 2015 8.460 8.602 8.377 8.549 1,255,779 +0.09(+1.05%)
Jun 05, 2015 8.270 8.501 8.216 8.460 1,593,504 +0.13(+1.57%)
Jun 04, 2015 8.341 8.400 8.270 8.329 1,273,805 -0.04(-0.50%)
Jun 03, 2015 8.317 8.394 8.317 8.371 534,176 +0.10(+1.15%)
Jun 02, 2015 8.121 8.287 8.056 8.276 1,376,717 +0.23(+2.80%)
Jun 01, 2015 8.020 8.074 7.848 8.050 739,501 -0.07(-0.81%)
May 29, 2015 8.192 8.234 8.091 8.115 467,931 -0.09(-1.09%)
May 28, 2015 8.163 8.240 8.121 8.204 367,269 +0.07(+0.88%)
May 27, 2015 8.080 8.181 8.074 8.133 521,691 +0.01(+0.07%)
May 26, 2015 8.252 8.264 8.115 8.127 517,864 -0.16(-1.94%)
May 22, 2015 8.287 8.287 8.287 8.287 540,159 +0.01(+0.14%)
May 21, 2015 8.287 8.353 8.258 8.276 1,009,871 +0.02(+0.22%)
May 20, 2015 8.240 8.335 8.169 8.258 977,782 -0.02(-0.29%)
May 19, 2015 8.240 8.335 8.234 8.282 938,772 -0.11(-1.27%)
May 18, 2015 8.448 8.478 8.276 8.388 1,190,437 -0.06(-0.70%)
May 15, 2015 8.335 8.454 8.276 8.448 1,633,847 +0.25(+3.04%)
May 14, 2015 8.169 8.222 8.097 8.198 1,616,191 +0.24(+3.06%)
May 13, 2015 7.771 7.961 7.753 7.955 877,845 +0.24(+3.08%)
May 12, 2015 7.676 7.812 7.622 7.717 509,604 -0.03(-0.38%)
May 11, 2015 7.883 7.907 7.705 7.747 1,166,910 -0.31(-3.91%)
May 08, 2015 7.996 8.154 7.919 8.062 1,343,444 +0.23(+2.96%)
May 07, 2015 7.967 7.967 7.771 7.830 1,940,732 -0.20(-2.44%)
May 06, 2015 7.984 8.085 7.949 8.026 2,347,178 -0.05(-0.66%)
May 05, 2015 8.270 8.293 8.068 8.080 1,315,575 -0.16(-1.95%)
May 04, 2015 8.246 8.299 8.192 8.240 518,896 +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.