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
)
16.23
+0.06 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2016
5.448
5.448
5.145
5.280
1,276,538
+0.10(+1.95%)
Oct 28, 2016
5.347
5.347
5.145
5.179
2,175,802
-0.13(-2.53%)
Oct 27, 2016
5.313
5.380
5.263
5.313
1,218,220
+0.07(+1.28%)
Oct 26, 2016
5.414
5.414
5.145
5.246
1,753,206
-0.20(-3.70%)
Oct 25, 2016
5.448
5.481
5.414
5.448
798,302
+0.00(+0.00%)
Oct 24, 2016
5.481
5.549
5.347
5.448
1,218,861
+0.03(+0.62%)
Oct 21, 2016
5.448
5.481
5.380
5.414
548,336
-0.03(-0.62%)
Oct 20, 2016
5.448
5.515
5.347
5.448
638,663
+0.00(+0.00%)
Oct 19, 2016
5.313
5.481
5.313
5.448
883,787
+0.10(+1.89%)
Oct 18, 2016
5.347
5.347
5.263
5.347
783,892
+0.07(+1.27%)
Oct 17, 2016
5.313
5.347
5.212
5.280
845,916
-0.03(-0.63%)
Oct 14, 2016
5.313
5.347
5.212
5.313
955,158
+0.13(+2.60%)
Oct 13, 2016
5.179
5.313
5.078
5.179
1,303,166
-0.03(-0.65%)
Oct 12, 2016
5.380
5.380
5.179
5.212
1,285,449
-0.17(-3.12%)
Oct 11, 2016
5.549
5.616
5.347
5.380
1,847,692
-0.13(-2.44%)
Oct 10, 2016
5.549
5.616
5.448
5.515
1,433,778
-0.01(-0.12%)
Oct 07, 2016
5.481
5.535
5.421
5.522
833,721
-0.03(-0.61%)
Oct 06, 2016
5.380
5.636
5.380
5.555
2,235,932
+0.25(+4.69%)
Oct 05, 2016
5.320
5.347
5.219
5.306
1,524,459
+0.13(+2.60%)
Oct 04, 2016
5.105
5.179
5.085
5.172
1,167,973
+0.15(+2.95%)
Oct 03, 2016
5.058
5.078
4.987
5.024
1,023,922
-0.11(-2.10%)
Sep 30, 2016
5.145
5.179
5.111
5.132
1,454,190
+0.13(+2.69%)
Sep 29, 2016
5.280
5.300
4.970
4.997
2,736,623
-0.27(-5.11%)
Sep 28, 2016
5.246
5.347
5.199
5.266
3,922,923
+0.03(+0.51%)
Sep 27, 2016
5.300
5.300
5.179
5.239
1,648,781
-0.05(-1.02%)
Sep 26, 2016
5.549
5.562
5.266
5.293
2,130,325
-0.24(-4.26%)
Sep 23, 2016
5.697
5.710
5.515
5.528
588,538
-0.11(-2.03%)
Sep 22, 2016
5.717
5.744
5.602
5.643
631,678
+0.09(+1.57%)
Sep 21, 2016
5.589
5.616
5.448
5.555
907,596
+0.09(+1.60%)
Sep 20, 2016
5.589
5.609
5.454
5.468
893,802
-0.49(-8.24%)
Sep 19, 2016
5.945
6.003
5.885
5.959
725,476
+0.13(+2.19%)
Sep 16, 2016
5.744
5.871
5.737
5.831
955,764
+0.06(+1.05%)
Sep 15, 2016
5.777
5.912
5.757
5.771
712,012
+0.01(+0.12%)
Sep 14, 2016
5.838
5.912
5.744
5.764
704,691
-0.17(-2.83%)
Sep 13, 2016
5.918
5.952
5.838
5.932
791,018
-0.07(-1.23%)
Sep 12, 2016
5.918
6.019
5.878
6.006
709,864
-0.07(-1.11%)
Sep 09, 2016
6.194
6.231
6.046
6.073
579,888
-0.24(-3.73%)
Sep 08, 2016
6.194
6.332
6.188
6.309
627,844
+0.11(+1.85%)
Sep 07, 2016
6.100
6.194
6.093
6.194
547,242
+0.11(+1.88%)
Sep 06, 2016
5.986
6.107
5.959
6.080
580,717
+0.14(+2.38%)
Sep 02, 2016
5.939
5.939
5.939
5.939
374,690
+0.04(+0.68%)
Sep 01, 2016
5.959
5.965
5.824
5.898
613,308
-0.04(-0.68%)
Aug 31, 2016
5.918
5.972
5.851
5.939
822,083
-0.04(-0.67%)
Aug 30, 2016
5.905
5.986
5.865
5.979
739,695
+0.11(+1.95%)
Aug 29, 2016
5.737
5.871
5.697
5.865
1,185,054
+0.11(+1.87%)
Aug 26, 2016
5.871
5.969
5.690
5.757
1,344,732
-0.01(-0.23%)
Aug 25, 2016
5.918
5.966
5.737
5.771
2,896,519
-0.48(-7.64%)
Aug 24, 2016
6.356
6.396
6.241
6.248
712,141
-0.10(-1.59%)
Aug 23, 2016
6.188
6.349
6.188
6.349
948,821
+0.19(+3.06%)
Aug 22, 2016
6.066
6.161
6.027
6.161
615,913
+0.09(+1.55%)
Aug 19, 2016
6.053
6.087
6.026
6.066
698,794
-0.06(-0.99%)
Aug 18, 2016
6.060
6.134
6.053
6.127
731,280
+0.05(+0.77%)
Aug 17, 2016
6.033
6.083
5.979
6.080
723,572
-0.05(-0.88%)
Aug 16, 2016
6.161
6.161
6.093
6.134
505,715
-0.03(-0.44%)
Aug 15, 2016
6.053
6.188
6.026
6.161
1,014,835
+0.14(+2.35%)
Aug 12, 2016
5.992
6.067
5.979
6.019
720,569
+0.12(+2.05%)
Aug 11, 2016
5.885
5.939
5.851
5.898
459,979
-0.01(-0.11%)
Aug 10, 2016
5.979
5.986
5.885
5.905
444,266
-0.03(-0.57%)
Aug 09, 2016
6.013
6.031
5.918
5.939
537,533
-0.07(-1.23%)
Aug 08, 2016
5.912
6.026
5.898
6.013
581,595
+0.13(+2.17%)
Aug 05, 2016
5.784
5.885
5.771
5.885
633,626
+0.09(+1.51%)
Aug 04, 2016
5.824
5.892
5.791
5.797
517,856
+0.07(+1.17%)
Aug 03, 2016
5.636
5.730
5.629
5.730
766,718
+0.08(+1.43%)
Aug 02, 2016
5.670
5.750
5.616
5.649
1,016,006
+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
.