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
)
16.23
+0.06 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2016
5.156
5.189
5.122
5.142
1,451,218
+0.13(+2.69%)
Sep 29, 2016
5.290
5.311
4.980
5.007
2,731,029
-0.27(-5.11%)
Sep 28, 2016
5.257
5.358
5.210
5.277
3,914,905
+0.03(+0.51%)
Sep 27, 2016
5.311
5.311
5.189
5.250
1,645,411
-0.05(-1.02%)
Sep 26, 2016
5.560
5.573
5.277
5.304
2,125,971
-0.24(-4.26%)
Sep 23, 2016
5.708
5.722
5.526
5.540
587,335
-0.11(-2.03%)
Sep 22, 2016
5.728
5.755
5.614
5.654
630,387
+0.09(+1.57%)
Sep 21, 2016
5.600
5.627
5.459
5.567
905,741
+0.09(+1.60%)
Sep 20, 2016
5.600
5.621
5.466
5.479
891,975
-0.49(-8.24%)
Sep 19, 2016
5.958
6.015
5.897
5.971
723,993
+0.13(+2.19%)
Sep 16, 2016
5.755
5.883
5.749
5.843
953,811
+0.06(+1.05%)
Sep 15, 2016
5.789
5.924
5.769
5.782
710,557
+0.01(+0.12%)
Sep 14, 2016
5.850
5.924
5.755
5.776
703,250
-0.17(-2.83%)
Sep 13, 2016
5.931
5.964
5.850
5.944
789,401
-0.07(-1.23%)
Sep 12, 2016
5.931
6.032
5.890
6.018
708,413
-0.07(-1.11%)
Sep 09, 2016
6.207
6.244
6.059
6.086
578,702
-0.24(-3.73%)
Sep 08, 2016
6.207
6.345
6.200
6.321
626,560
+0.11(+1.85%)
Sep 07, 2016
6.113
6.207
6.106
6.207
546,124
+0.11(+1.88%)
Sep 06, 2016
5.998
6.119
5.971
6.092
579,530
+0.14(+2.38%)
Sep 02, 2016
5.951
5.951
5.951
5.951
373,924
+0.04(+0.68%)
Sep 01, 2016
5.971
5.978
5.836
5.910
612,054
-0.04(-0.68%)
Aug 31, 2016
5.931
5.985
5.863
5.951
820,403
-0.04(-0.67%)
Aug 30, 2016
5.917
5.998
5.877
5.991
738,183
+0.11(+1.95%)
Aug 29, 2016
5.749
5.883
5.708
5.877
1,182,632
+0.11(+1.87%)
Aug 26, 2016
5.883
5.981
5.701
5.769
1,341,983
-0.01(-0.23%)
Aug 25, 2016
5.931
5.978
5.749
5.782
2,890,598
-0.48(-7.64%)
Aug 24, 2016
6.369
6.409
6.254
6.261
710,686
-0.10(-1.59%)
Aug 23, 2016
6.200
6.362
6.200
6.362
946,881
+0.19(+3.06%)
Aug 22, 2016
6.079
6.173
6.039
6.173
614,654
+0.09(+1.55%)
Aug 19, 2016
6.065
6.099
6.038
6.079
697,366
-0.06(-0.99%)
Aug 18, 2016
6.072
6.146
6.065
6.140
729,786
+0.05(+0.77%)
Aug 17, 2016
6.045
6.096
5.991
6.092
722,094
-0.05(-0.88%)
Aug 16, 2016
6.173
6.173
6.106
6.146
504,682
-0.03(-0.44%)
Aug 15, 2016
6.065
6.200
6.038
6.173
1,012,760
+0.14(+2.35%)
Aug 12, 2016
6.005
6.080
5.991
6.032
719,096
+0.12(+2.05%)
Aug 11, 2016
5.897
5.951
5.863
5.910
459,039
-0.01(-0.11%)
Aug 10, 2016
5.991
5.998
5.897
5.917
443,358
-0.03(-0.57%)
Aug 09, 2016
6.025
6.044
5.931
5.951
536,434
-0.07(-1.23%)
Aug 08, 2016
5.924
6.038
5.910
6.025
580,406
+0.13(+2.17%)
Aug 05, 2016
5.796
5.897
5.782
5.897
632,331
+0.09(+1.51%)
Aug 04, 2016
5.836
5.904
5.803
5.809
516,797
+0.07(+1.17%)
Aug 03, 2016
5.648
5.742
5.641
5.742
765,151
+0.08(+1.43%)
Aug 02, 2016
5.681
5.762
5.627
5.661
1,013,930
+0.00(+0.00%)
Aug 01, 2016
5.816
5.816
5.641
5.661
1,510,359
-0.18(-3.00%)
Jul 29, 2016
5.809
5.850
5.766
5.836
727,416
+0.01(+0.23%)
Jul 28, 2016
5.877
5.883
5.728
5.823
1,999,160
-0.13(-2.26%)
Jul 27, 2016
6.126
6.173
5.931
5.958
1,562,950
-0.09(-1.45%)
Jul 26, 2016
6.018
6.059
5.981
6.045
1,371,177
-0.05(-0.88%)
Jul 25, 2016
6.113
6.163
6.045
6.099
2,388,403
+0.13(+2.26%)
Jul 22, 2016
6.038
6.038
5.931
5.964
691,726
-0.05(-0.90%)
Jul 21, 2016
6.025
6.125
6.011
6.018
685,142
+0.01(+0.11%)
Jul 20, 2016
5.910
6.045
5.877
6.011
822,065
+0.06(+1.02%)
Jul 19, 2016
5.958
5.991
5.904
5.951
516,310
-0.06(-1.01%)
Jul 18, 2016
5.917
6.011
5.890
6.011
667,032
+0.09(+1.59%)
Jul 15, 2016
5.931
5.958
5.904
5.917
773,803
-0.07(-1.13%)
Jul 14, 2016
5.991
6.032
5.897
5.985
643,639
+0.01(+0.11%)
Jul 13, 2016
6.099
6.119
5.944
5.978
633,976
-0.07(-1.22%)
Jul 12, 2016
6.005
6.065
5.985
6.052
1,228,898
+0.06(+1.01%)
Jul 11, 2016
5.951
5.998
5.924
5.991
784,873
+0.12(+2.07%)
Jul 08, 2016
5.769
5.883
5.735
5.870
928,331
+0.11(+1.99%)
Jul 07, 2016
5.897
5.937
5.715
5.755
977,656
-0.15(-2.51%)
Jul 06, 2016
5.931
5.958
5.749
5.904
1,332,092
-0.11(-1.79%)
Jul 05, 2016
6.086
6.092
5.890
6.011
1,693,616
-0.28(-4.39%)
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
.