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 (%)
Apr 30, 2018
5.489
5.557
5.489
5.523
569,324
-0.03(-0.61%)
Apr 27, 2018
5.625
5.659
5.489
5.557
1,153,161
-0.20(-3.53%)
Apr 26, 2018
5.794
5.829
5.692
5.760
816,580
+0.10(+1.80%)
Apr 25, 2018
5.726
5.760
5.591
5.659
1,120,260
-0.34(-5.65%)
Apr 24, 2018
6.065
6.082
5.896
5.997
635,871
-0.14(-2.21%)
Apr 23, 2018
6.065
6.133
5.997
6.133
438,053
+0.07(+1.12%)
Apr 20, 2018
6.031
6.099
5.997
6.065
811,213
+0.14(+2.29%)
Apr 19, 2018
5.997
6.031
5.896
5.930
416,525
-0.03(-0.57%)
Apr 18, 2018
5.930
6.031
5.930
5.963
473,121
+0.07(+1.15%)
Apr 17, 2018
5.896
5.930
5.862
5.896
206,016
-0.07(-1.14%)
Apr 16, 2018
5.896
5.963
5.845
5.963
256,927
+0.14(+2.33%)
Apr 13, 2018
5.794
5.862
5.760
5.828
263,886
+0.00(+0.00%)
Apr 12, 2018
5.963
5.963
5.794
5.828
527,358
-0.07(-1.15%)
Apr 11, 2018
5.794
5.997
5.794
5.896
654,646
+0.14(+2.35%)
Apr 10, 2018
5.659
5.828
5.659
5.760
532,005
+0.14(+2.41%)
Apr 09, 2018
5.591
5.659
5.557
5.625
337,916
+0.03(+0.61%)
Apr 06, 2018
5.625
5.659
5.557
5.591
714,846
-0.10(-1.79%)
Apr 05, 2018
5.625
5.692
5.625
5.692
455,324
+0.10(+1.82%)
Apr 04, 2018
5.523
5.642
5.523
5.591
689,701
+0.00(+0.00%)
Apr 03, 2018
5.591
5.625
5.489
5.591
562,958
+0.14(+2.48%)
Apr 02, 2018
5.557
5.591
5.421
5.455
557,871
-0.10(-1.83%)
Mar 29, 2018
5.557
5.557
5.557
0
-0.07(-1.20%)
Mar 28, 2018
5.659
5.659
5.591
5.625
703,733
-0.03(-0.60%)
Mar 27, 2018
5.726
5.726
5.625
5.659
603,503
-0.07(-1.18%)
Mar 26, 2018
5.692
5.760
5.642
5.726
561,571
+0.07(+1.20%)
Mar 23, 2018
5.726
5.794
5.659
5.659
350,030
+0.00(+0.00%)
Mar 22, 2018
5.726
5.743
5.625
5.659
272,207
-0.17(-2.91%)
Mar 21, 2018
5.726
5.853
5.692
5.828
478,145
+0.14(+2.38%)
Mar 20, 2018
5.625
5.743
5.625
5.692
466,161
+0.03(+0.60%)
Mar 19, 2018
5.692
5.726
5.625
5.659
245,522
-0.14(-2.34%)
Mar 16, 2018
5.625
5.794
5.625
5.794
207,685
+0.10(+1.79%)
Mar 15, 2018
5.794
5.811
5.659
5.692
348,544
-0.10(-1.75%)
Mar 14, 2018
5.862
5.862
5.760
5.794
384,194
-0.14(-2.29%)
Mar 13, 2018
5.896
5.963
5.862
5.930
386,393
+0.07(+1.16%)
Mar 12, 2018
5.760
5.896
5.760
5.862
498,090
+0.10(+1.76%)
Mar 09, 2018
5.794
5.828
5.692
5.760
419,602
+0.00(+0.00%)
Mar 08, 2018
5.794
5.828
5.659
5.760
382,569
-0.07(-1.16%)
Mar 07, 2018
5.760
5.828
398,018
-0.03(-0.58%)
Mar 06, 2018
5.930
5.963
5.794
5.862
715,067
+0.17(+2.98%)
Mar 05, 2018
5.625
5.726
5.608
5.692
428,010
+0.07(+1.20%)
Mar 02, 2018
5.557
5.659
5.523
5.625
453,711
+0.14(+2.47%)
Mar 01, 2018
5.387
5.523
5.320
5.489
1,056,558
+0.10(+1.89%)
Feb 28, 2018
5.557
5.625
5.371
5.387
718,908
-0.20(-3.64%)
Feb 27, 2018
5.692
5.726
5.591
5.591
296,327
-0.14(-2.37%)
Feb 26, 2018
5.726
5.726
5.642
5.726
342,238
+0.00(+0.00%)
Feb 23, 2018
5.726
5.777
5.659
5.726
231,698
+0.00(+0.00%)
Feb 22, 2018
5.659
5.794
5.659
5.726
591,547
+0.07(+1.20%)
Feb 21, 2018
5.659
5.760
5.625
5.659
809,032
+0.03(+0.60%)
Feb 20, 2018
5.692
5.743
5.557
5.625
853,016
-0.03(-0.60%)
Feb 16, 2018
5.659
5.659
5.659
0
+0.00(+0.00%)
Feb 15, 2018
5.659
5.675
5.591
5.659
432,489
+0.03(+0.60%)
Feb 14, 2018
5.523
5.625
5.489
5.625
455,228
+0.10(+1.84%)
Feb 13, 2018
5.625
5.625
5.455
5.523
502,604
-0.14(-2.40%)
Feb 12, 2018
5.591
5.692
5.523
5.659
845,054
+0.41(+7.74%)
Feb 09, 2018
5.286
5.354
5.083
5.252
768,630
+0.07(+1.31%)
Feb 08, 2018
5.421
5.455
5.150
5.184
1,174,218
-0.27(-4.97%)
Feb 07, 2018
5.523
5.557
5.421
5.455
733,798
-0.03(-0.62%)
Feb 06, 2018
5.354
5.523
5.320
5.489
529,294
+0.05(+0.93%)
Feb 05, 2018
5.489
5.591
5.371
5.438
521,933
-0.15(-2.73%)
Feb 02, 2018
5.760
5.794
5.557
5.591
805,020
-0.14(-2.37%)
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
.