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, 2019
7.967
7.967
7.676
7.718
2,440,329
-0.40(-4.87%)
Oct 30, 2019
7.801
8.175
7.801
8.113
3,144,817
+0.40(+5.22%)
Oct 29, 2019
7.766
7.773
7.607
7.711
3,036,746
-0.09(-1.16%)
Oct 28, 2019
7.801
7.884
7.780
7.801
1,953,056
+0.12(+1.63%)
Oct 25, 2019
7.655
7.822
7.634
7.676
2,109,427
-0.06(-0.72%)
Oct 24, 2019
8.064
8.085
7.496
7.732
4,827,498
-0.29(-3.63%)
Oct 23, 2019
7.801
8.092
7.759
8.023
2,829,616
+0.38(+4.99%)
Oct 22, 2019
7.655
7.745
7.624
7.641
1,580,145
+0.02(+0.27%)
Oct 21, 2019
7.815
7.836
7.621
7.621
1,927,954
-0.16(-2.05%)
Oct 18, 2019
7.780
7.849
7.641
7.780
2,566,732
+0.13(+1.72%)
Oct 17, 2019
7.628
7.912
7.579
7.648
3,857,765
+0.24(+3.18%)
Oct 16, 2019
7.482
7.593
7.399
7.413
3,562,864
-0.02(-0.28%)
Oct 15, 2019
7.711
7.766
7.413
7.433
5,304,554
-0.42(-5.30%)
Oct 14, 2019
7.801
7.960
7.773
7.849
5,243,518
-0.01(-0.09%)
Oct 11, 2019
7.863
8.002
7.759
7.856
7,714,184
+0.51(+6.89%)
Oct 10, 2019
7.170
7.482
7.170
7.350
4,043,355
+0.08(+1.05%)
Oct 09, 2019
7.413
7.482
7.149
7.274
4,273,686
+0.08(+1.16%)
Oct 08, 2019
7.177
7.260
7.073
7.191
3,318,794
+0.06(+0.78%)
Oct 07, 2019
7.052
7.225
7.038
7.135
3,645,541
+0.24(+3.42%)
Oct 04, 2019
6.664
6.920
6.657
6.899
3,945,568
+0.30(+4.52%)
Oct 03, 2019
6.456
6.636
6.407
6.601
1,486,674
+0.08(+1.28%)
Oct 02, 2019
6.483
6.553
6.379
6.518
1,152,724
+0.05(+0.75%)
Oct 01, 2019
6.463
6.560
6.435
6.470
1,200,040
+0.09(+1.41%)
Sep 30, 2019
6.275
6.386
6.241
6.379
798,765
+0.05(+0.77%)
Sep 27, 2019
6.379
6.407
6.289
6.331
675,645
-0.05(-0.76%)
Sep 26, 2019
6.137
6.421
6.137
6.379
1,102,950
+0.48(+8.11%)
Sep 25, 2019
5.763
5.928
5.743
5.901
372,676
+0.05(+0.82%)
Sep 24, 2019
5.942
5.942
5.818
5.853
272,382
-0.07(-1.16%)
Sep 23, 2019
5.928
5.935
5.891
5.922
302,804
-0.07(-1.15%)
Sep 20, 2019
6.004
6.059
5.984
5.990
279,280
+0.01(+0.23%)
Sep 19, 2019
6.032
6.066
5.977
5.977
391,208
+0.04(+0.70%)
Sep 18, 2019
5.956
6.011
5.887
5.935
267,388
-0.02(-0.35%)
Sep 17, 2019
5.984
6.049
5.862
5.956
773,386
-0.17(-2.81%)
Sep 16, 2019
6.142
6.197
6.094
6.128
997,715
+0.03(+0.45%)
Sep 13, 2019
6.011
6.107
5.980
6.101
581,506
+0.23(+3.87%)
Sep 12, 2019
5.832
5.922
5.756
5.873
705,694
+0.06(+0.95%)
Sep 11, 2019
5.949
5.977
5.791
5.818
761,003
-0.03(-0.59%)
Sep 10, 2019
5.984
5.984
5.832
5.853
854,566
+0.07(+1.19%)
Sep 09, 2019
5.839
5.915
5.777
5.784
702,597
+0.17(+2.94%)
Sep 06, 2019
5.743
5.763
5.605
5.619
677,214
+0.03(+0.49%)
Sep 05, 2019
5.536
5.646
5.536
5.591
494,486
+0.18(+3.31%)
Sep 04, 2019
5.495
5.502
5.398
5.412
382,204
-0.01(-0.13%)
Sep 03, 2019
5.488
5.488
5.412
5.419
336,154
-0.17(-3.08%)
Aug 30, 2019
5.639
5.660
5.564
5.591
397,788
+0.03(+0.50%)
Aug 29, 2019
5.570
5.598
5.543
5.564
223,566
+0.09(+1.64%)
Aug 28, 2019
5.391
5.481
5.378
5.474
207,786
+0.09(+1.66%)
Aug 27, 2019
5.515
5.522
5.371
5.385
427,301
-0.06(-1.14%)
Aug 26, 2019
5.543
5.564
5.433
5.446
336,547
+0.03(+0.51%)
Aug 23, 2019
5.515
5.584
5.405
5.419
458,059
-0.17(-2.96%)
Aug 22, 2019
5.598
5.646
5.564
5.584
300,915
-0.01(-0.12%)
Aug 21, 2019
5.522
5.625
5.515
5.591
426,058
+0.12(+2.27%)
Aug 20, 2019
5.467
5.488
5.422
5.467
477,266
+0.01(+0.25%)
Aug 19, 2019
5.398
5.481
5.378
5.453
578,495
+0.25(+4.76%)
Aug 16, 2019
5.047
5.212
5.047
5.205
626,818
+0.21(+4.28%)
Aug 15, 2019
4.999
5.061
4.964
4.992
483,333
-0.03(-0.68%)
Aug 14, 2019
5.088
5.150
5.013
5.026
709,092
-0.17(-3.18%)
Aug 13, 2019
5.109
5.329
5.092
5.192
844,153
+0.05(+0.94%)
Aug 12, 2019
5.171
5.205
5.137
5.144
747,286
-0.14(-2.73%)
Aug 09, 2019
5.323
5.350
5.264
5.288
610,117
-0.17(-3.03%)
Aug 08, 2019
5.488
5.508
5.323
5.453
835,390
-0.03(-0.63%)
Aug 07, 2019
5.440
5.508
5.409
5.488
556,072
+0.00(+0.00%)
Aug 06, 2019
5.557
5.584
5.440
5.488
536,079
+0.11(+2.05%)
Aug 05, 2019
5.446
5.446
5.316
5.378
687,556
-0.26(-4.64%)
Aug 02, 2019
5.763
5.791
5.622
5.639
465,611
-0.08(-1.33%)
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
.