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
)
20.70
-0.04 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2019
6.895
6.931
6.797
6.807
623,133
-0.05(-0.74%)
Apr 29, 2019
6.735
6.880
6.735
6.858
569,275
+0.07(+1.07%)
Apr 26, 2019
6.822
6.822
6.720
6.786
562,737
-0.06(-0.85%)
Apr 25, 2019
6.844
6.880
6.699
6.844
686,600
+0.00(+0.00%)
Apr 24, 2019
6.924
6.924
6.829
6.844
631,138
-0.09(-1.36%)
Apr 23, 2019
6.931
6.996
6.909
6.938
524,029
-0.11(-1.54%)
Apr 22, 2019
6.931
7.149
6.880
7.047
889,632
+0.15(+2.10%)
Apr 18, 2019
6.873
6.916
6.865
6.902
493,290
-0.01(-0.21%)
Apr 17, 2019
6.880
6.938
6.865
6.916
1,147,551
+0.11(+1.60%)
Apr 16, 2019
6.764
6.844
6.757
6.807
648,509
-0.03(-0.42%)
Apr 15, 2019
6.764
6.865
6.749
6.836
738,886
+0.04(+0.64%)
Apr 12, 2019
6.786
6.836
6.742
6.793
741,727
+0.04(+0.65%)
Apr 11, 2019
6.604
6.764
6.539
6.749
1,029,645
+0.10(+1.53%)
Apr 10, 2019
6.452
6.691
6.445
6.648
1,017,551
+0.20(+3.04%)
Apr 09, 2019
6.372
6.466
6.343
6.452
1,067,648
+0.09(+1.37%)
Apr 08, 2019
6.212
6.386
6.212
6.365
1,302,989
+0.26(+4.28%)
Apr 05, 2019
6.096
6.111
6.045
6.103
592,500
+0.12(+2.06%)
Apr 04, 2019
6.002
6.038
5.980
5.980
243,951
-0.07(-1.20%)
Apr 03, 2019
6.140
6.162
6.024
6.053
399,712
-0.02(-0.36%)
Apr 02, 2019
6.096
6.111
6.045
6.074
533,210
-0.04(-0.59%)
Apr 01, 2019
6.053
6.125
6.027
6.111
736,219
+0.20(+3.31%)
Mar 29, 2019
5.893
5.944
5.871
5.915
559,981
+0.12(+2.00%)
Mar 28, 2019
5.755
5.820
5.755
5.799
537,813
+0.00(+0.00%)
Mar 27, 2019
5.806
5.813
5.726
5.799
513,665
+0.04(+0.63%)
Mar 26, 2019
5.813
5.868
5.755
5.762
708,762
-0.07(-1.12%)
Mar 25, 2019
5.806
5.853
5.777
5.828
693,096
-0.05(-0.86%)
Mar 22, 2019
5.951
5.966
5.864
5.878
721,747
-0.18(-2.99%)
Mar 21, 2019
6.031
6.074
6.005
6.060
554,143
+0.13(+2.20%)
Mar 20, 2019
5.886
5.962
5.857
5.929
175,659
+0.03(+0.49%)
Mar 19, 2019
5.980
5.987
5.871
5.900
368,795
-0.07(-1.22%)
Mar 18, 2019
5.878
6.009
5.878
5.973
526,654
+0.15(+2.49%)
Mar 15, 2019
5.777
5.835
5.770
5.828
706,315
+0.04(+0.63%)
Mar 14, 2019
5.748
5.813
5.741
5.791
733,388
-0.02(-0.37%)
Mar 13, 2019
5.784
5.849
5.748
5.813
637,895
+0.02(+0.38%)
Mar 12, 2019
5.719
5.828
5.719
5.791
485,524
+0.08(+1.40%)
Mar 11, 2019
5.654
5.733
5.654
5.712
552,613
+0.04(+0.64%)
Mar 08, 2019
5.661
5.697
5.632
5.675
481,027
-0.05(-0.89%)
Mar 07, 2019
5.690
5.741
5.632
5.726
654,544
-0.09(-1.50%)
Mar 06, 2019
5.908
5.926
5.813
5.813
402,077
-0.10(-1.72%)
Mar 05, 2019
5.937
5.937
5.893
5.915
752,935
+0.01(+0.12%)
Mar 04, 2019
5.908
5.929
5.878
5.908
485,788
+0.10(+1.75%)
Mar 01, 2019
5.849
5.871
5.755
5.806
692,122
+0.12(+2.17%)
Feb 28, 2019
5.770
5.777
5.675
5.683
1,056,095
-0.07(-1.26%)
Feb 27, 2019
5.712
5.762
5.668
5.755
1,430,466
+0.09(+1.54%)
Feb 26, 2019
5.770
5.788
5.661
5.668
678,204
-0.09(-1.51%)
Feb 25, 2019
5.762
5.813
5.683
5.755
836,476
+0.00(+0.00%)
Feb 22, 2019
5.878
5.878
5.748
5.755
466,283
+0.01(+0.25%)
Feb 21, 2019
5.770
5.777
5.704
5.741
397,089
-0.01(-0.25%)
Feb 20, 2019
5.835
5.835
5.748
5.755
510,831
-0.07(-1.12%)
Feb 19, 2019
5.755
5.857
5.755
5.820
505,465
-0.04(-0.62%)
Feb 15, 2019
5.835
5.878
5.791
5.857
594,704
+0.07(+1.13%)
Feb 14, 2019
5.741
5.799
5.733
5.791
380,667
+0.07(+1.27%)
Feb 13, 2019
5.719
5.770
5.704
5.719
376,328
-0.03(-0.51%)
Feb 12, 2019
5.762
5.777
5.675
5.748
576,346
+0.20(+3.66%)
Feb 11, 2019
5.516
5.574
5.508
5.545
316,309
+0.00(+0.00%)
Feb 08, 2019
5.552
5.574
5.501
5.545
286,191
-0.02(-0.39%)
Feb 07, 2019
5.603
5.624
5.508
5.566
446,541
-0.17(-2.91%)
Feb 06, 2019
5.806
5.835
5.719
5.733
477,155
-0.01(-0.25%)
Feb 05, 2019
5.770
5.857
5.741
5.748
545,706
+0.08(+1.41%)
Feb 04, 2019
5.646
5.675
5.617
5.668
372,481
+0.06(+1.03%)
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
.