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 28, 2017
5.600
5.671
5.600
5.600
506,021
+0.07(+1.28%)
Apr 27, 2017
5.600
5.600
5.529
5.529
615,891
-0.07(-1.27%)
Apr 26, 2017
5.636
5.706
5.582
5.600
1,757,118
-0.25(-4.24%)
Apr 25, 2017
5.813
5.955
5.777
5.848
1,441,822
+0.11(+1.85%)
Apr 24, 2017
5.742
5.777
5.636
5.742
864,853
+0.18(+3.18%)
Apr 21, 2017
5.671
5.671
5.565
5.565
556,037
-0.11(-1.87%)
Apr 20, 2017
5.600
5.706
5.600
5.671
686,506
+0.04(+0.63%)
Apr 19, 2017
5.671
5.706
5.572
5.636
759,378
+0.00(+0.00%)
Apr 18, 2017
5.600
5.636
5.565
5.636
563,423
+0.00(+0.00%)
Apr 17, 2017
5.529
5.636
5.494
5.636
487,971
+0.11(+1.92%)
Apr 13, 2017
5.600
5.600
5.476
5.529
429,626
-0.11(-1.89%)
Apr 12, 2017
5.636
5.706
5.565
5.636
523,616
-0.04(-0.63%)
Apr 11, 2017
5.706
5.724
5.618
5.671
1,069,032
-0.07(-1.23%)
Apr 10, 2017
5.529
5.777
5.529
5.742
1,203,471
+0.21(+3.85%)
Apr 07, 2017
5.494
5.600
5.458
5.529
496,948
-0.04(-0.64%)
Apr 06, 2017
5.458
5.565
5.441
5.565
469,947
+0.18(+3.29%)
Apr 05, 2017
5.565
5.582
5.352
5.387
1,131,406
-0.11(-1.94%)
Apr 04, 2017
5.565
5.600
5.494
5.494
859,133
-0.11(-1.90%)
Apr 03, 2017
5.636
5.706
5.547
5.600
396,688
+0.00(+0.00%)
Mar 31, 2017
5.636
5.706
5.565
5.600
417,878
-0.07(-1.25%)
Mar 30, 2017
5.671
5.742
5.636
5.671
421,014
+0.04(+0.63%)
Mar 29, 2017
5.565
5.660
5.565
5.636
619,994
+0.00(+0.00%)
Mar 28, 2017
5.600
5.671
5.565
5.636
538,993
+0.04(+0.63%)
Mar 27, 2017
5.706
5.706
5.529
5.600
692,859
-0.07(-1.25%)
Mar 24, 2017
5.636
5.724
5.600
5.671
945,366
+0.07(+1.27%)
Mar 23, 2017
5.600
5.671
5.565
5.600
682,570
+0.00(+0.00%)
Mar 22, 2017
5.671
5.706
5.582
5.600
867,139
+0.00(+0.00%)
Mar 21, 2017
5.848
5.848
5.529
5.600
1,332,000
-0.21(-3.66%)
Mar 20, 2017
5.919
5.955
5.706
5.813
1,133,346
-0.11(-1.80%)
Mar 17, 2017
5.742
6.025
5.706
5.919
2,337,971
+0.25(+4.37%)
Mar 16, 2017
5.671
5.706
5.636
5.671
745,506
+0.04(+0.63%)
Mar 15, 2017
5.600
5.671
5.600
5.636
1,233,610
+0.00(+0.00%)
Mar 14, 2017
5.636
5.653
5.529
5.636
672,859
-0.04(-0.63%)
Mar 13, 2017
5.636
5.671
5.618
5.671
540,980
+0.04(+0.63%)
Mar 10, 2017
5.671
5.706
5.582
5.636
938,721
+0.04(+0.63%)
Mar 09, 2017
5.600
5.636
5.529
5.600
442,181
+0.00(+0.00%)
Mar 08, 2017
5.636
5.671
5.529
5.600
898,160
-0.04(-0.63%)
Mar 07, 2017
5.742
5.777
5.636
5.636
805,779
-0.14(-2.45%)
Mar 06, 2017
5.742
5.777
5.671
5.777
327,219
+0.04(+0.62%)
Mar 03, 2017
5.848
5.848
5.706
5.742
844,524
-0.04(-0.61%)
Mar 02, 2017
5.777
5.848
5.742
5.777
818,729
+0.00(+0.00%)
Mar 01, 2017
5.955
5.955
5.777
5.777
1,151,130
+0.04(+0.62%)
Feb 28, 2017
5.777
5.813
5.706
5.742
891,977
-0.04(-0.61%)
Feb 27, 2017
5.671
5.813
5.671
5.777
848,350
+0.11(+1.87%)
Feb 24, 2017
5.671
5.671
5.600
5.671
458,844
-0.04(-0.62%)
Feb 23, 2017
5.777
5.777
5.636
5.706
920,254
-0.11(-1.83%)
Feb 22, 2017
5.813
5.848
5.724
5.813
355,044
-0.04(-0.61%)
Feb 21, 2017
5.848
5.919
5.795
5.848
785,908
+0.04(+0.61%)
Feb 17, 2017
5.813
5.813
5.813
0
+0.07(+1.23%)
Feb 16, 2017
5.706
5.795
5.689
5.742
478,670
+0.07(+1.25%)
Feb 15, 2017
5.706
5.777
5.671
5.671
584,990
+0.00(+0.00%)
Feb 14, 2017
5.706
5.742
5.600
5.671
582,412
-0.07(-1.23%)
Feb 13, 2017
5.813
5.813
5.671
5.742
691,329
+0.04(+0.62%)
Feb 10, 2017
5.600
5.706
5.582
5.706
792,359
+0.14(+2.55%)
Feb 09, 2017
5.565
5.600
5.494
5.565
691,619
+0.04(+0.64%)
Feb 08, 2017
5.458
5.565
5.441
5.529
423,514
+0.04(+0.65%)
Feb 07, 2017
5.458
5.565
5.458
5.494
502,344
+0.04(+0.65%)
Feb 06, 2017
5.494
5.565
5.458
5.458
483,482
-0.07(-1.28%)
Feb 03, 2017
5.494
5.565
5.458
5.529
336,718
+0.07(+1.30%)
Feb 02, 2017
5.494
5.565
5.423
5.458
632,260
+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
.