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 (%)
Nov 30, 2015
8.076
8.101
7.970
8.033
598,492
-0.12(-1.53%)
Nov 27, 2015
8.157
8.195
8.114
8.157
126,821
-0.06(-0.68%)
Nov 25, 2015
8.101
8.213
8.213
8.213
409,044
+0.11(+1.39%)
Nov 24, 2015
8.157
8.257
8.095
8.101
901,618
-0.07(-0.92%)
Nov 23, 2015
8.351
8.351
8.157
8.176
599,164
-0.16(-1.94%)
Nov 20, 2015
8.419
8.419
8.288
8.338
457,395
-0.14(-1.62%)
Nov 19, 2015
8.538
8.569
8.438
8.475
389,807
-0.03(-0.37%)
Nov 18, 2015
8.656
8.662
8.444
8.507
576,640
-0.11(-1.23%)
Nov 17, 2015
8.712
8.712
8.575
8.613
600,350
+0.01(+0.07%)
Nov 16, 2015
8.482
8.619
8.482
8.606
385,037
+0.13(+1.55%)
Nov 13, 2015
8.425
8.519
8.369
8.475
345,923
+0.11(+1.27%)
Nov 12, 2015
8.295
8.438
8.270
8.369
415,798
-0.07(-0.81%)
Nov 11, 2015
8.519
8.556
8.419
8.438
527,353
-0.09(-1.02%)
Nov 10, 2015
8.619
8.675
8.482
8.525
495,546
-0.12(-1.44%)
Nov 09, 2015
8.744
8.818
8.581
8.650
651,503
-0.07(-0.79%)
Nov 06, 2015
8.513
8.843
8.463
8.719
1,039,991
+0.17(+1.97%)
Nov 05, 2015
8.606
8.638
8.500
8.550
1,431,588
-0.12(-1.37%)
Nov 04, 2015
9.311
9.348
8.351
8.669
3,547,135
-0.62(-6.65%)
Nov 03, 2015
9.336
9.352
9.249
9.286
715,967
-0.11(-1.13%)
Nov 02, 2015
9.386
9.498
9.373
9.392
1,853,824
+0.06(+0.67%)
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%)
Aug 03, 2015
9.197
9.328
9.132
9.197
1,211,116
+0.16(+1.78%)
Jul 31, 2015
9.293
9.293
8.995
9.037
1,602,785
-0.16(-1.75%)
Jul 30, 2015
9.424
9.453
8.941
9.197
1,712,374
-0.34(-3.56%)
Jul 29, 2015
9.703
9.757
9.434
9.537
1,232,121
+0.02(+0.25%)
Jul 28, 2015
9.424
9.543
9.388
9.513
865,068
+0.13(+1.33%)
Jul 27, 2015
9.424
9.465
9.269
9.388
1,106,448
+0.03(+0.32%)
Jul 24, 2015
9.555
9.590
9.251
9.358
1,204,352
-0.05(-0.57%)
Jul 23, 2015
9.852
9.906
9.322
9.412
1,740,480
-0.29(-2.95%)
Jul 22, 2015
9.709
9.733
9.614
9.697
818,879
-0.02(-0.18%)
Jul 21, 2015
9.805
9.840
9.680
9.715
1,285,369
+0.10(+1.05%)
Jul 20, 2015
9.757
9.799
9.614
9.614
1,529,590
-0.02(-0.19%)
Jul 17, 2015
9.465
9.697
9.388
9.632
1,852,570
+0.15(+1.63%)
Jul 16, 2015
9.465
9.501
9.263
9.477
1,982,153
+0.28(+3.04%)
Jul 15, 2015
9.269
9.316
9.120
9.197
1,346,544
+0.05(+0.59%)
Jul 14, 2015
9.191
9.281
9.144
9.144
610,662
+0.01(+0.13%)
Jul 13, 2015
9.233
9.245
9.001
9.132
1,344,842
+0.06(+0.66%)
Jul 10, 2015
9.209
9.215
8.941
9.072
1,822,812
+0.29(+3.25%)
Jul 09, 2015
8.894
8.930
8.733
8.787
546,478
+0.03(+0.34%)
Jul 08, 2015
8.810
8.822
8.679
8.757
511,561
-0.15(-1.67%)
Jul 07, 2015
8.870
8.941
8.703
8.906
290,437
-0.09(-0.99%)
Jul 06, 2015
8.953
9.060
8.894
8.995
371,168
-0.13(-1.44%)
Jul 02, 2015
9.138
9.126
9.126
9.126
379,975
+0.10(+1.12%)
Jul 01, 2015
9.096
9.120
8.977
9.025
1,100,187
+0.21(+2.36%)
Jun 30, 2015
8.894
8.912
8.727
8.816
298,877
+0.01(+0.14%)
Jun 29, 2015
8.816
8.918
8.800
8.805
428,255
-0.01(-0.14%)
Jun 26, 2015
8.947
8.965
8.778
8.816
1,094,621
+0.01(+0.14%)
Jun 25, 2015
9.078
9.078
8.793
8.805
795,406
-0.23(-2.51%)
Jun 24, 2015
9.120
9.185
9.025
9.031
400,772
-0.08(-0.91%)
Jun 23, 2015
9.138
9.191
9.043
9.114
922,247
-0.08(-0.84%)
Jun 22, 2015
9.138
9.227
9.072
9.191
615,827
+0.17(+1.85%)
Jun 19, 2015
8.959
9.043
8.959
9.025
1,379,890
+0.13(+1.40%)
Jun 18, 2015
8.947
9.060
8.876
8.900
1,548,534
+0.13(+1.42%)
Jun 17, 2015
8.733
8.918
8.727
8.775
698,827
+0.08(+0.89%)
Jun 16, 2015
8.721
8.810
8.596
8.697
1,255,462
-0.08(-0.95%)
Jun 15, 2015
8.602
8.879
8.596
8.781
679,839
-0.02(-0.27%)
Jun 12, 2015
8.852
8.927
8.739
8.805
594,398
-0.14(-1.60%)
Jun 11, 2015
8.685
9.043
8.632
8.947
2,282,401
+0.04(+0.40%)
Jun 10, 2015
8.662
8.971
8.614
8.912
2,513,770
+0.29(+3.31%)
Jun 09, 2015
8.447
8.775
8.441
8.626
1,306,389
+0.06(+0.69%)
Jun 08, 2015
8.477
8.620
8.394
8.566
1,253,213
+0.09(+1.05%)
Jun 05, 2015
8.287
8.519
8.233
8.477
1,590,247
+0.13(+1.57%)
Jun 04, 2015
8.358
8.418
8.287
8.346
1,271,202
-0.04(-0.50%)
Jun 03, 2015
8.334
8.412
8.334
8.388
533,084
+0.10(+1.15%)
Jun 02, 2015
8.138
8.304
8.072
8.293
1,373,903
+0.23(+2.80%)
Jun 01, 2015
8.037
8.090
7.864
8.066
737,989
-0.07(-0.81%)
May 29, 2015
8.209
8.251
8.108
8.132
466,975
-0.09(-1.09%)
May 28, 2015
8.179
8.257
8.138
8.221
366,518
+0.07(+0.88%)
May 27, 2015
8.096
8.197
8.090
8.150
520,625
+0.01(+0.07%)
May 26, 2015
8.269
8.281
8.132
8.144
516,805
-0.16(-1.94%)
May 22, 2015
8.304
8.304
8.304
8.304
539,055
+0.01(+0.14%)
May 21, 2015
8.304
8.370
8.275
8.293
1,007,807
+0.02(+0.22%)
May 20, 2015
8.257
8.352
8.185
8.275
975,783
-0.02(-0.29%)
May 19, 2015
8.257
8.352
8.251
8.299
936,853
-0.11(-1.27%)
May 18, 2015
8.465
8.495
8.293
8.406
1,188,004
-0.06(-0.70%)
May 15, 2015
8.352
8.471
8.293
8.465
1,630,507
+0.25(+3.04%)
May 14, 2015
8.185
8.239
8.114
8.215
1,612,888
+0.24(+3.06%)
May 13, 2015
7.787
7.977
7.769
7.971
876,050
+0.24(+3.08%)
May 12, 2015
7.691
7.828
7.638
7.733
508,562
-0.03(-0.38%)
May 11, 2015
7.900
7.923
7.721
7.763
1,164,525
-0.32(-3.91%)
May 08, 2015
8.013
8.171
7.935
8.078
1,340,698
+0.23(+2.96%)
May 07, 2015
7.983
7.983
7.787
7.846
1,936,766
-0.20(-2.44%)
May 06, 2015
8.001
8.102
7.965
8.043
2,342,381
-0.05(-0.66%)
May 05, 2015
8.287
8.310
8.084
8.096
1,312,887
-0.16(-1.95%)
May 04, 2015
8.263
8.316
8.209
8.257
517,835
+0.10(+1.17%)
May 01, 2015
7.995
8.188
7.894
8.162
1,414,329
+0.14(+1.71%)
Apr 30, 2015
8.572
8.572
7.953
8.025
1,524,072
-0.03(-0.37%)
Apr 29, 2015
8.275
8.299
8.037
8.054
981,031
-0.17(-2.03%)
Apr 28, 2015
8.203
8.275
8.156
8.221
1,056,724
+1.01(+13.94%)
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
.