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, 2016
5.742
5.742
5.423
5.565
1,211,137
+0.11(+1.95%)
Oct 28, 2016
5.636
5.636
5.423
5.458
2,064,328
-0.14(-2.53%)
Oct 27, 2016
5.600
5.671
5.547
5.600
1,155,807
+0.07(+1.28%)
Oct 26, 2016
5.706
5.706
5.423
5.529
1,663,384
-0.21(-3.70%)
Oct 25, 2016
5.742
5.777
5.706
5.742
757,403
+0.00(+0.00%)
Oct 24, 2016
5.777
5.848
5.636
5.742
1,156,415
+0.04(+0.62%)
Oct 21, 2016
5.742
5.777
5.671
5.706
520,243
-0.04(-0.62%)
Oct 20, 2016
5.742
5.813
5.636
5.742
605,943
+0.00(+0.00%)
Oct 19, 2016
5.600
5.777
5.600
5.742
838,507
+0.11(+1.89%)
Oct 18, 2016
5.636
5.636
5.547
5.636
743,730
+0.07(+1.27%)
Oct 17, 2016
5.600
5.636
5.494
5.565
802,577
-0.04(-0.63%)
Oct 14, 2016
5.600
5.636
5.494
5.600
906,222
+0.14(+2.60%)
Oct 13, 2016
5.458
5.600
5.352
5.458
1,236,401
-0.04(-0.65%)
Oct 12, 2016
5.671
5.671
5.458
5.494
1,219,591
-0.18(-3.13%)
Oct 11, 2016
5.848
5.919
5.636
5.671
1,753,029
-0.14(-2.44%)
Oct 10, 2016
5.848
5.919
5.742
5.813
1,360,321
-0.01(-0.12%)
Oct 07, 2016
5.777
5.834
5.714
5.820
791,007
-0.04(-0.61%)
Oct 06, 2016
5.671
5.940
5.671
5.855
2,121,378
+0.26(+4.69%)
Oct 05, 2016
5.607
5.636
5.501
5.593
1,446,356
+0.14(+2.60%)
Oct 04, 2016
5.380
5.458
5.359
5.451
1,108,134
+0.16(+2.95%)
Oct 03, 2016
5.331
5.352
5.256
5.295
971,463
-0.11(-2.10%)
Sep 30, 2016
5.423
5.458
5.387
5.409
1,379,687
+0.14(+2.69%)
Sep 29, 2016
5.565
5.586
5.239
5.267
2,596,416
-0.28(-5.11%)
Sep 28, 2016
5.529
5.636
5.480
5.550
3,721,938
+0.03(+0.51%)
Sep 27, 2016
5.586
5.586
5.458
5.522
1,564,308
-0.06(-1.02%)
Sep 26, 2016
5.848
5.862
5.550
5.579
2,021,181
-0.25(-4.26%)
Sep 23, 2016
6.004
6.018
5.813
5.827
558,385
-0.12(-2.03%)
Sep 22, 2016
6.025
6.054
5.905
5.947
599,315
+0.09(+1.57%)
Sep 21, 2016
5.891
5.919
5.742
5.855
861,097
+0.09(+1.60%)
Sep 20, 2016
5.891
5.912
5.749
5.763
848,010
-0.52(-8.24%)
Sep 19, 2016
6.266
6.327
6.203
6.281
688,307
+0.13(+2.19%)
Sep 16, 2016
6.054
6.188
6.047
6.146
906,797
+0.06(+1.05%)
Sep 15, 2016
6.089
6.231
6.068
6.082
675,533
+0.01(+0.12%)
Sep 14, 2016
6.153
6.231
6.054
6.075
668,587
-0.18(-2.83%)
Sep 13, 2016
6.238
6.274
6.153
6.252
750,492
-0.08(-1.23%)
Sep 12, 2016
6.238
6.344
6.196
6.330
673,495
-0.07(-1.11%)
Sep 09, 2016
6.529
6.568
6.373
6.401
550,178
-0.25(-3.73%)
Sep 08, 2016
6.529
6.674
6.522
6.649
595,677
+0.12(+1.85%)
Sep 07, 2016
6.429
6.529
6.422
6.529
519,205
+0.12(+1.88%)
Sep 06, 2016
6.309
6.437
6.281
6.408
550,965
+0.15(+2.38%)
Sep 02, 2016
6.259
6.259
6.259
6.259
355,493
+0.04(+0.68%)
Sep 01, 2016
6.281
6.288
6.139
6.217
581,886
-0.04(-0.68%)
Aug 31, 2016
6.238
6.295
6.167
6.259
779,965
-0.04(-0.68%)
Aug 30, 2016
6.224
6.309
6.181
6.302
701,797
+0.12(+1.95%)
Aug 29, 2016
6.047
6.188
6.004
6.181
1,124,340
+0.11(+1.87%)
Aug 26, 2016
6.188
6.291
5.997
6.068
1,275,836
-0.01(-0.23%)
Aug 25, 2016
6.238
6.288
6.047
6.082
2,748,120
-0.50(-7.64%)
Aug 24, 2016
6.699
6.741
6.578
6.585
675,656
-0.11(-1.59%)
Aug 23, 2016
6.522
6.692
6.522
6.692
900,209
+0.20(+3.06%)
Aug 22, 2016
6.394
6.493
6.352
6.493
584,358
+0.10(+1.55%)
Aug 19, 2016
6.380
6.415
6.352
6.394
662,992
-0.06(-0.99%)
Aug 18, 2016
6.387
6.465
6.380
6.458
693,814
+0.05(+0.77%)
Aug 17, 2016
6.359
6.412
6.302
6.408
686,501
-0.06(-0.88%)
Aug 16, 2016
6.493
6.493
6.422
6.465
479,806
-0.03(-0.44%)
Aug 15, 2016
6.380
6.522
6.352
6.493
962,841
+0.15(+2.35%)
Aug 12, 2016
6.316
6.395
6.302
6.344
683,652
+0.13(+2.05%)
Aug 11, 2016
6.203
6.259
6.167
6.217
436,413
-0.01(-0.11%)
Aug 10, 2016
6.302
6.309
6.203
6.224
421,505
-0.04(-0.57%)
Aug 09, 2016
6.337
6.357
6.238
6.259
509,993
-0.08(-1.23%)
Aug 08, 2016
6.231
6.352
6.217
6.337
551,798
+0.13(+2.17%)
Aug 05, 2016
6.096
6.203
6.082
6.203
601,163
+0.09(+1.51%)
Aug 04, 2016
6.139
6.210
6.103
6.110
491,324
+0.07(+1.17%)
Aug 03, 2016
5.940
6.040
5.933
6.040
727,437
+0.09(+1.43%)
Aug 02, 2016
5.976
6.061
5.919
5.955
963,953
+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
.