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 (%)
Feb 29, 2016
6.124
6.311
6.018
6.249
2,595,047
+0.30(+5.03%)
Feb 26, 2016
6.155
6.199
5.850
5.950
3,127,883
-0.52(-8.09%)
Feb 25, 2016
6.717
6.743
6.424
6.473
2,915,292
-0.17(-2.54%)
Feb 24, 2016
6.698
6.698
6.536
6.642
1,137,735
-0.21(-3.09%)
Feb 23, 2016
6.854
6.885
6.816
6.854
632,214
-0.04(-0.63%)
Feb 22, 2016
6.941
6.985
6.860
6.898
1,377,639
+0.07(+1.10%)
Feb 19, 2016
6.785
6.829
6.686
6.823
850,713
-0.05(-0.73%)
Feb 18, 2016
6.916
6.947
6.829
6.873
1,079,328
-0.15(-2.13%)
Feb 17, 2016
6.966
7.041
6.954
7.022
1,435,555
+0.18(+2.64%)
Feb 16, 2016
6.816
6.860
6.673
6.841
1,068,308
+0.02(+0.37%)
Feb 12, 2016
6.692
6.816
6.816
6.816
1,916,624
+0.14(+2.05%)
Feb 11, 2016
6.636
6.810
6.579
6.679
1,382,044
+0.01(+0.09%)
Feb 10, 2016
6.661
6.723
6.579
6.673
605,130
+0.12(+1.81%)
Feb 09, 2016
6.679
6.749
6.430
6.555
782,485
-0.14(-2.14%)
Feb 08, 2016
6.860
6.866
6.461
6.698
1,627,366
-0.41(-5.71%)
Feb 05, 2016
7.241
7.247
7.050
7.103
800,538
-0.12(-1.64%)
Feb 04, 2016
7.172
7.303
7.010
7.222
1,625,557
+0.08(+1.14%)
Feb 03, 2016
7.184
7.191
6.923
7.141
792,842
-0.04(-0.52%)
Feb 02, 2016
7.384
7.384
7.117
7.178
1,486,391
-0.47(-6.19%)
Feb 01, 2016
7.284
7.746
7.259
7.652
1,505,770
+0.14(+1.83%)
Jan 29, 2016
7.097
7.621
7.035
7.515
2,804,236
+0.44(+6.17%)
Jan 28, 2016
7.303
7.334
7.047
7.078
2,058,070
+0.26(+3.84%)
Jan 27, 2016
7.029
7.066
6.810
6.816
3,471,475
-0.19(-2.67%)
Jan 26, 2016
7.041
7.064
6.929
7.004
3,752,034
+0.13(+1.91%)
Jan 25, 2016
6.941
7.016
6.854
6.873
1,243,400
+0.02(+0.27%)
Jan 22, 2016
6.904
6.966
6.773
6.854
800,505
+0.22(+3.39%)
Jan 21, 2016
6.579
6.773
6.517
6.629
879,686
+0.14(+2.21%)
Jan 20, 2016
6.286
6.523
6.205
6.486
1,502,594
+0.02(+0.39%)
Jan 19, 2016
6.548
6.586
6.336
6.461
3,368,895
+0.17(+2.68%)
Jan 15, 2016
6.249
6.293
6.293
6.293
2,331,761
-0.06(-0.98%)
Jan 14, 2016
6.311
6.414
6.081
6.355
3,146,210
-0.18(-2.77%)
Jan 13, 2016
6.885
7.004
6.480
6.536
1,768,858
-0.18(-2.69%)
Jan 12, 2016
6.997
7.029
6.511
6.717
4,591,085
-0.41(-5.69%)
Jan 11, 2016
7.465
7.465
7.041
7.122
2,104,686
-0.41(-5.39%)
Jan 08, 2016
7.758
7.758
7.521
7.527
791,929
-0.16(-2.03%)
Jan 07, 2016
7.609
7.808
7.552
7.683
1,068,933
-0.17(-2.22%)
Jan 06, 2016
7.952
7.958
7.808
7.858
1,559,761
-0.22(-2.78%)
Jan 05, 2016
8.232
8.263
7.952
8.082
1,753,392
-0.30(-3.57%)
Jan 04, 2016
8.519
8.550
8.317
8.382
1,063,497
-0.17(-1.97%)
Dec 31, 2015
8.482
8.550
8.550
8.550
420,749
+0.07(+0.81%)
Dec 30, 2015
8.401
8.500
8.344
8.482
630,892
+0.12(+1.49%)
Dec 29, 2015
8.394
8.438
8.232
8.357
548,021
+0.13(+1.59%)
Dec 28, 2015
8.313
8.313
8.157
8.226
431,441
-0.09(-1.12%)
Dec 24, 2015
8.282
8.319
8.319
8.319
261,044
-0.04(-0.52%)
Dec 23, 2015
8.319
8.372
8.260
8.363
1,062,927
+0.16(+1.98%)
Dec 22, 2015
8.170
8.263
8.139
8.201
694,267
+0.06(+0.69%)
Dec 21, 2015
8.251
8.276
8.033
8.145
625,451
-0.01(-0.15%)
Dec 18, 2015
8.095
8.207
7.920
8.157
2,276,889
+0.06(+0.77%)
Dec 17, 2015
8.295
8.307
8.020
8.095
2,211,650
-0.29(-3.42%)
Dec 16, 2015
8.276
8.425
8.195
8.382
1,582,602
+0.41(+5.16%)
Dec 15, 2015
7.821
7.976
7.821
7.970
958,716
+0.08(+1.03%)
Dec 14, 2015
7.995
8.020
7.864
7.889
1,087,982
-0.13(-1.63%)
Dec 11, 2015
8.101
8.132
7.945
8.020
1,065,614
-0.33(-3.96%)
Dec 10, 2015
8.282
8.382
8.213
8.351
827,666
+0.00(+0.00%)
Dec 09, 2015
8.351
8.507
8.257
8.351
1,023,212
-0.05(-0.59%)
Dec 08, 2015
8.432
8.513
8.357
8.401
940,263
+0.01(+0.07%)
Dec 07, 2015
8.606
8.619
8.382
8.394
1,293,040
-0.24(-2.82%)
Dec 04, 2015
8.525
8.669
8.419
8.638
2,031,533
+0.18(+2.14%)
Dec 03, 2015
8.694
8.731
8.407
8.457
1,362,746
+0.07(+0.82%)
Dec 02, 2015
8.282
8.581
8.282
8.388
1,590,961
+0.22(+2.67%)
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
.