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 (%)
Oct 31, 2019
8.398
8.398
8.091
8.134
2,315,303
-0.42(-4.87%)
Oct 30, 2019
8.222
8.617
8.222
8.551
2,983,698
+0.42(+5.22%)
Oct 29, 2019
8.186
8.193
8.017
8.127
2,881,163
-0.10(-1.16%)
Oct 28, 2019
8.222
8.310
8.200
8.222
1,852,995
+0.13(+1.63%)
Oct 25, 2019
8.069
8.244
8.047
8.091
2,001,354
-0.06(-0.72%)
Oct 24, 2019
8.500
8.522
7.901
8.149
4,580,169
-0.31(-3.63%)
Oct 23, 2019
8.222
8.529
8.178
8.456
2,684,645
+0.40(+4.99%)
Oct 22, 2019
8.069
8.164
8.036
8.054
1,499,189
+0.02(+0.27%)
Oct 21, 2019
8.237
8.259
8.032
8.032
1,829,179
-0.17(-2.05%)
Oct 18, 2019
8.200
8.273
8.054
8.200
2,435,229
+0.14(+1.72%)
Oct 17, 2019
8.039
8.339
7.988
8.061
3,660,119
+0.25(+3.18%)
Oct 16, 2019
7.886
8.003
7.798
7.813
3,380,326
-0.02(-0.28%)
Oct 15, 2019
8.127
8.186
7.813
7.835
5,032,784
-0.44(-5.30%)
Oct 14, 2019
8.222
8.390
8.193
8.273
4,974,875
-0.01(-0.09%)
Oct 11, 2019
8.288
8.434
8.178
8.281
7,318,961
+0.53(+6.89%)
Oct 10, 2019
7.557
7.886
7.557
7.747
3,836,200
+0.08(+1.05%)
Oct 09, 2019
7.813
7.886
7.535
7.667
4,054,731
+0.09(+1.16%)
Oct 08, 2019
7.564
7.652
7.455
7.579
3,148,761
+0.06(+0.78%)
Oct 07, 2019
7.433
7.616
7.418
7.521
3,458,767
+0.25(+3.42%)
Oct 04, 2019
7.024
7.294
7.016
7.272
3,743,423
+0.31(+4.52%)
Oct 03, 2019
6.804
6.994
6.753
6.958
1,410,506
+0.09(+1.28%)
Oct 02, 2019
6.833
6.907
6.724
6.870
1,093,666
+0.05(+0.75%)
Oct 01, 2019
6.812
6.914
6.782
6.819
1,138,558
+0.10(+1.41%)
Sep 30, 2019
6.614
6.731
6.578
6.724
757,842
+0.05(+0.77%)
Sep 27, 2019
6.724
6.753
6.629
6.673
641,029
-0.05(-0.76%)
Sep 26, 2019
6.468
6.768
6.468
6.724
1,046,442
+0.50(+8.11%)
Sep 25, 2019
6.074
6.249
6.053
6.220
353,583
+0.05(+0.82%)
Sep 24, 2019
6.263
6.263
6.132
6.169
258,427
-0.07(-1.16%)
Sep 23, 2019
6.249
6.256
6.209
6.241
287,290
-0.07(-1.15%)
Sep 20, 2019
6.328
6.386
6.307
6.314
264,971
+0.01(+0.23%)
Sep 19, 2019
6.357
6.394
6.299
6.299
371,165
+0.04(+0.70%)
Sep 18, 2019
6.278
6.336
6.205
6.256
253,689
-0.02(-0.35%)
Sep 17, 2019
6.307
6.376
6.179
6.278
733,763
-0.18(-2.81%)
Sep 16, 2019
6.474
6.532
6.423
6.459
946,598
+0.03(+0.45%)
Sep 13, 2019
6.336
6.437
6.303
6.430
551,714
+0.24(+3.87%)
Sep 12, 2019
6.147
6.241
6.067
6.191
669,538
+0.06(+0.95%)
Sep 11, 2019
6.270
6.299
6.103
6.132
722,015
-0.04(-0.59%)
Sep 10, 2019
6.307
6.307
6.147
6.169
810,784
+0.07(+1.19%)
Sep 09, 2019
6.154
6.234
6.089
6.096
666,601
+0.17(+2.94%)
Sep 06, 2019
6.053
6.074
5.908
5.922
642,518
+0.03(+0.49%)
Sep 05, 2019
5.835
5.951
5.835
5.893
469,152
+0.19(+3.31%)
Sep 04, 2019
5.791
5.799
5.690
5.704
362,622
-0.01(-0.13%)
Sep 03, 2019
5.784
5.784
5.704
5.712
318,931
-0.18(-3.08%)
Aug 30, 2019
5.944
5.966
5.864
5.893
377,408
+0.03(+0.49%)
Aug 29, 2019
5.871
5.900
5.842
5.864
212,112
+0.09(+1.64%)
Aug 28, 2019
5.683
5.777
5.668
5.770
197,141
+0.09(+1.66%)
Aug 27, 2019
5.813
5.820
5.661
5.675
405,409
-0.07(-1.14%)
Aug 26, 2019
5.842
5.864
5.726
5.741
319,305
+0.03(+0.51%)
Aug 23, 2019
5.813
5.886
5.697
5.712
434,591
-0.17(-2.96%)
Aug 22, 2019
5.900
5.951
5.864
5.886
285,498
-0.01(-0.12%)
Aug 21, 2019
5.820
5.929
5.813
5.893
404,229
+0.13(+2.27%)
Aug 20, 2019
5.762
5.784
5.715
5.762
452,814
+0.01(+0.25%)
Aug 19, 2019
5.690
5.777
5.668
5.748
548,857
+0.26(+4.76%)
Aug 16, 2019
5.320
5.494
5.320
5.487
594,704
+0.22(+4.28%)
Aug 15, 2019
5.269
5.334
5.233
5.262
458,570
-0.04(-0.68%)
Aug 14, 2019
5.363
5.429
5.283
5.298
672,763
-0.17(-3.18%)
Aug 13, 2019
5.385
5.617
5.367
5.472
800,904
+0.05(+0.94%)
Aug 12, 2019
5.450
5.487
5.414
5.421
709,000
-0.15(-2.73%)
Aug 09, 2019
5.610
5.639
5.548
5.574
578,858
-0.17(-3.03%)
Aug 08, 2019
5.784
5.806
5.610
5.748
792,590
-0.04(-0.63%)
Aug 07, 2019
5.733
5.806
5.701
5.784
527,582
+0.00(+0.00%)
Aug 06, 2019
5.857
5.886
5.733
5.784
508,614
+0.12(+2.05%)
Aug 05, 2019
5.741
5.741
5.603
5.668
652,330
-0.28(-4.64%)
Aug 02, 2019
6.074
6.103
5.926
5.944
441,757
-0.08(-1.33%)
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
.