Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Euronav NV
(NY:
EURN
)
16.91
+0.55 (+3.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
5.930
5.930
5.625
5.692
1,272,336
-0.27(-4.55%)
Jan 30, 2018
5.963
5.997
5.896
5.963
772,288
+0.00(+0.00%)
Jan 29, 2018
6.031
6.065
5.963
5.963
1,345,201
-0.17(-2.76%)
Jan 26, 2018
6.065
6.133
6.052
6.133
1,570,863
-0.03(-0.55%)
Jan 25, 2018
6.167
6.201
6.048
6.167
2,167,259
+0.20(+3.41%)
Jan 24, 2018
6.099
6.167
5.963
5.963
1,808,808
-0.10(-1.68%)
Jan 23, 2018
6.065
6.099
5.997
6.065
780,027
+0.03(+0.56%)
Jan 22, 2018
5.997
6.065
5.997
6.031
994,323
+0.00(+0.00%)
Jan 19, 2018
6.031
6.116
5.980
6.031
1,731,425
+0.00(+0.00%)
Jan 18, 2018
6.099
6.150
6.031
6.031
1,380,477
-0.07(-1.11%)
Jan 17, 2018
6.133
6.150
6.065
6.099
1,203,128
+0.07(+1.12%)
Jan 16, 2018
6.099
6.133
6.014
6.031
1,295,465
-0.03(-0.56%)
Jan 12, 2018
6.065
6.065
6.065
0
+0.00(+0.00%)
Jan 11, 2018
6.031
6.116
6.031
6.065
1,029,076
+0.03(+0.56%)
Jan 10, 2018
6.099
6.167
6.031
6.031
897,520
-0.07(-1.11%)
Jan 09, 2018
6.235
6.268
6.065
6.099
1,463,561
-0.07(-1.10%)
Jan 08, 2018
6.336
6.336
6.167
6.167
1,850,056
-0.14(-2.15%)
Jan 05, 2018
6.472
6.472
6.302
6.302
2,004,285
-0.17(-2.62%)
Jan 04, 2018
6.506
6.540
6.404
6.472
1,704,810
+0.14(+2.14%)
Jan 03, 2018
6.438
6.438
6.302
6.336
1,313,662
-0.03(-0.53%)
Jan 02, 2018
6.302
6.370
6.268
6.370
893,752
+0.10(+1.62%)
Dec 29, 2017
6.268
6.268
6.268
0
+0.00(+0.00%)
Dec 28, 2017
6.268
6.268
6.201
6.268
856,508
+0.07(+1.09%)
Dec 27, 2017
6.167
6.235
6.116
6.201
1,054,697
+0.24(+3.98%)
Dec 26, 2017
5.963
6.031
5.896
5.963
412,284
+0.00(+0.00%)
Dec 22, 2017
5.794
6.031
5.777
5.963
1,491,481
+0.30(+5.39%)
Dec 21, 2017
5.625
5.760
5.523
5.659
4,832,161
+0.17(+3.09%)
Dec 20, 2017
5.489
5.523
5.472
5.489
221,653
-0.03(-0.61%)
Dec 19, 2017
5.591
5.618
5.523
5.523
301,072
-0.07(-1.21%)
Dec 18, 2017
5.557
5.625
5.523
5.591
519,035
+0.00(+0.00%)
Dec 15, 2017
5.557
5.625
5.523
5.591
916,354
-0.07(-1.20%)
Dec 14, 2017
5.591
5.675
5.557
5.659
2,059,738
+0.14(+2.45%)
Dec 13, 2017
5.659
5.687
5.523
5.523
427,787
-0.14(-2.40%)
Dec 12, 2017
5.625
5.659
5.557
5.659
917,713
+0.17(+3.09%)
Dec 11, 2017
5.523
5.540
5.489
5.489
432,534
-0.03(-0.61%)
Dec 08, 2017
5.557
5.574
5.455
5.523
923,059
+0.00(+0.00%)
Dec 07, 2017
5.557
5.608
5.523
5.523
477,182
-0.03(-0.61%)
Dec 06, 2017
5.794
5.811
5.523
5.557
1,129,002
-0.37(-6.29%)
Dec 05, 2017
5.997
6.031
5.963
5.930
693,195
-0.10(-1.69%)
Dec 04, 2017
6.065
6.099
5.963
6.031
990,765
+0.14(+2.30%)
Dec 01, 2017
5.896
5.963
5.896
5.896
599,176
+0.10(+1.75%)
Nov 30, 2017
5.760
5.828
5.726
5.794
808,511
+0.03(+0.59%)
Nov 29, 2017
5.963
5.980
5.760
5.760
1,046,909
-0.27(-4.49%)
Nov 28, 2017
6.031
6.065
5.997
6.031
762,251
+0.07(+1.14%)
Nov 27, 2017
6.031
6.065
5.930
5.963
274,313
-0.07(-1.12%)
Nov 24, 2017
6.031
6.065
5.998
6.031
193,470
+0.10(+1.71%)
Nov 22, 2017
5.963
5.997
5.862
5.930
449,031
-0.07(-1.13%)
Nov 21, 2017
5.896
5.997
5.896
5.997
1,469,753
+0.14(+2.31%)
Nov 20, 2017
5.726
5.862
5.692
5.862
800,622
+0.14(+2.37%)
Nov 17, 2017
5.726
5.760
5.692
5.726
198,391
+0.07(+1.20%)
Nov 16, 2017
5.726
5.726
5.659
5.659
398,574
-0.10(-1.76%)
Nov 15, 2017
5.828
5.828
5.726
5.760
614,839
+0.00(+0.00%)
Nov 14, 2017
5.760
5.794
5.726
5.760
598,909
+0.14(+2.41%)
Nov 13, 2017
5.692
5.760
5.625
5.625
414,648
-0.07(-1.19%)
Nov 10, 2017
5.726
5.760
5.692
5.692
323,849
-0.03(-0.59%)
Nov 09, 2017
5.726
5.760
5.692
5.726
249,345
-0.03(-0.59%)
Nov 08, 2017
5.760
5.794
5.726
5.760
402,560
+0.10(+1.80%)
Nov 07, 2017
5.659
5.692
5.608
5.659
499,735
+0.07(+1.21%)
Nov 06, 2017
5.591
5.692
5.557
5.591
594,191
+0.03(+0.61%)
Nov 03, 2017
5.591
5.625
5.506
5.557
665,741
-0.10(-1.80%)
Nov 02, 2017
5.726
5.760
5.625
5.659
653,577
-0.07(-1.18%)
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
.