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 (%)
Jun 30, 2016
6.241
6.248
6.090
6.167
614,071
-0.06(-0.97%)
Jun 29, 2016
6.228
6.295
6.201
6.228
873,377
+0.09(+1.53%)
Jun 28, 2016
6.026
6.171
5.955
6.134
1,257,705
+0.22(+3.75%)
Jun 27, 2016
5.992
6.006
5.858
5.912
1,389,836
-0.16(-2.66%)
Jun 24, 2016
6.046
6.167
6.033
6.073
1,610,814
-0.40(-6.23%)
Jun 23, 2016
6.497
6.510
6.369
6.477
1,081,031
+0.13(+2.12%)
Jun 22, 2016
6.396
6.409
6.309
6.342
734,134
-0.03(-0.53%)
Jun 21, 2016
6.322
6.393
6.241
6.376
1,008,988
+0.07(+1.17%)
Jun 20, 2016
6.430
6.457
6.288
6.302
948,222
+0.07(+1.08%)
Jun 17, 2016
6.214
6.349
6.137
6.235
1,797,090
+0.20(+3.34%)
Jun 16, 2016
6.060
6.060
5.892
6.033
1,606,537
-0.16(-2.61%)
Jun 15, 2016
6.322
6.335
6.188
6.194
1,171,202
-0.07(-1.18%)
Jun 14, 2016
6.517
6.517
6.201
6.268
1,591,212
-0.30(-4.51%)
Jun 13, 2016
6.685
6.712
6.537
6.564
1,139,508
-0.25(-3.65%)
Jun 10, 2016
7.035
7.048
6.779
6.813
1,060,089
-0.38(-5.24%)
Jun 09, 2016
7.311
7.331
7.143
7.190
971,128
-0.01(-0.19%)
Jun 08, 2016
7.290
7.317
7.122
7.203
946,956
+0.05(+0.66%)
Jun 07, 2016
7.196
7.270
7.116
7.156
770,945
+0.03(+0.47%)
Jun 06, 2016
7.055
7.156
7.008
7.122
878,165
+0.09(+1.34%)
Jun 03, 2016
7.001
7.085
6.974
7.028
1,227,877
+0.20(+2.96%)
Jun 02, 2016
6.921
6.927
6.739
6.826
736,193
-0.10(-1.46%)
Jun 01, 2016
6.921
6.951
6.826
6.927
1,132,319
-0.14(-2.00%)
May 31, 2016
6.853
7.095
6.833
7.069
1,220,792
+0.27(+3.96%)
May 27, 2016
6.752
6.800
6.800
6.800
994,862
-0.02(-0.30%)
May 26, 2016
6.847
6.927
6.726
6.820
749,642
+0.03(+0.50%)
May 25, 2016
6.665
6.793
6.638
6.786
1,176,884
+0.15(+2.33%)
May 24, 2016
6.631
6.672
6.557
6.631
1,176,832
+0.08(+1.23%)
May 23, 2016
6.645
6.672
6.544
6.551
995,355
-0.08(-1.22%)
May 20, 2016
6.591
6.678
6.510
6.631
2,112,389
+0.09(+1.34%)
May 19, 2016
6.726
6.733
6.524
6.544
1,776,404
-0.20(-2.99%)
May 18, 2016
6.914
7.021
6.719
6.746
1,520,374
-0.07(-0.99%)
May 17, 2016
6.947
7.102
6.793
6.813
2,750,607
-0.03(-0.39%)
May 16, 2016
6.728
6.908
6.722
6.840
1,647,392
+0.12(+1.85%)
May 13, 2016
6.641
6.759
6.628
6.715
1,305,234
+0.05(+0.75%)
May 12, 2016
6.834
6.852
6.666
6.666
1,224,577
-0.12(-1.74%)
May 11, 2016
6.585
6.915
6.566
6.784
1,456,667
+0.11(+1.58%)
May 10, 2016
6.498
6.790
6.498
6.678
1,313,337
+0.07(+1.13%)
May 09, 2016
6.560
6.672
6.460
6.603
1,079,455
-0.02(-0.28%)
May 06, 2016
6.641
6.709
6.550
6.622
1,102,468
-0.12(-1.75%)
May 05, 2016
6.703
6.827
6.672
6.740
1,240,472
+0.07(+1.03%)
May 04, 2016
6.647
6.709
6.578
6.672
1,280,418
+0.07(+1.04%)
May 03, 2016
6.734
6.734
6.510
6.603
1,191,267
-0.23(-3.37%)
May 02, 2016
6.765
6.846
6.678
6.834
1,337,829
+0.07(+1.01%)
Apr 29, 2016
6.902
6.908
6.684
6.765
5,586,417
-0.14(-1.98%)
Apr 28, 2016
7.027
7.058
6.846
6.902
3,785,765
-0.17(-2.46%)
Apr 27, 2016
6.821
7.300
6.958
7.076
8,672,028
+0.26(+3.74%)
Apr 26, 2016
7.008
7.027
6.790
6.821
2,565,271
-0.18(-2.58%)
Apr 25, 2016
7.076
7.095
6.964
7.002
1,426,425
+0.04(+0.54%)
Apr 22, 2016
6.958
7.070
6.871
6.964
2,092,579
+0.02(+0.27%)
Apr 21, 2016
7.002
7.002
6.877
6.946
1,041,438
-0.05(-0.71%)
Apr 20, 2016
7.058
7.083
6.902
6.995
1,390,006
+0.06(+0.90%)
Apr 19, 2016
6.846
6.946
6.815
6.933
1,083,972
+0.15(+2.20%)
Apr 18, 2016
6.709
6.815
6.641
6.784
1,270,290
+0.01(+0.18%)
Apr 15, 2016
6.796
6.905
6.734
6.771
2,889,600
-0.02(-0.37%)
Apr 14, 2016
6.715
6.796
6.709
6.796
2,678,262
+0.22(+3.41%)
Apr 13, 2016
6.460
6.588
6.404
6.572
1,222,398
+0.18(+2.82%)
Apr 12, 2016
6.330
6.392
6.280
6.392
2,632,532
+0.17(+2.80%)
Apr 11, 2016
6.261
6.311
6.211
6.218
2,863,202
+0.06(+1.01%)
Apr 08, 2016
6.305
6.348
6.149
6.155
1,681,371
-0.11(-1.69%)
Apr 07, 2016
6.305
6.348
6.224
6.261
1,101,925
-0.03(-0.49%)
Apr 06, 2016
6.255
6.292
6.208
6.292
1,271,089
+0.19(+3.16%)
Apr 05, 2016
6.124
6.186
6.068
6.099
1,127,126
-0.11(-1.80%)
Apr 04, 2016
6.361
6.417
6.168
6.211
1,480,479
+0.00(+0.00%)
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
.