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 30, 2019
6.880
6.917
6.783
6.794
624,410
-0.05(-0.74%)
Apr 29, 2019
6.721
6.866
6.721
6.844
570,441
+0.07(+1.07%)
Apr 26, 2019
6.808
6.808
6.707
6.772
563,889
-0.06(-0.85%)
Apr 25, 2019
6.830
6.866
6.685
6.830
688,006
+0.00(+0.00%)
Apr 24, 2019
6.909
6.909
6.815
6.830
632,430
-0.09(-1.36%)
Apr 23, 2019
6.917
6.982
6.895
6.924
525,102
-0.11(-1.54%)
Apr 22, 2019
6.917
7.134
6.866
7.033
891,454
+0.14(+2.10%)
Apr 18, 2019
6.859
6.902
6.851
6.888
494,301
-0.01(-0.21%)
Apr 17, 2019
6.866
6.924
6.851
6.902
1,149,902
+0.11(+1.60%)
Apr 16, 2019
6.750
6.830
6.743
6.794
649,837
-0.03(-0.42%)
Apr 15, 2019
6.750
6.851
6.736
6.822
740,399
+0.04(+0.64%)
Apr 12, 2019
6.772
6.822
6.728
6.779
743,246
+0.04(+0.65%)
Apr 11, 2019
6.591
6.750
6.526
6.736
1,031,754
+0.10(+1.53%)
Apr 10, 2019
6.439
6.678
6.431
6.634
1,019,635
+0.20(+3.04%)
Apr 09, 2019
6.359
6.453
6.330
6.439
1,069,834
+0.09(+1.37%)
Apr 08, 2019
6.200
6.373
6.200
6.352
1,305,657
+0.26(+4.28%)
Apr 05, 2019
6.084
6.098
6.033
6.091
593,713
+0.12(+2.06%)
Apr 04, 2019
5.990
6.026
5.968
5.968
244,451
-0.07(-1.20%)
Apr 03, 2019
6.127
6.149
6.011
6.040
400,531
-0.02(-0.36%)
Apr 02, 2019
6.084
6.098
6.033
6.062
534,302
-0.04(-0.59%)
Apr 01, 2019
6.040
6.113
6.015
6.098
737,727
+0.20(+3.31%)
Mar 29, 2019
5.881
5.932
5.859
5.903
561,128
+0.12(+2.00%)
Mar 28, 2019
5.743
5.809
5.743
5.787
538,915
+0.00(+0.00%)
Mar 27, 2019
5.794
5.801
5.714
5.787
514,718
+0.04(+0.63%)
Mar 26, 2019
5.801
5.856
5.743
5.751
710,214
-0.07(-1.12%)
Mar 25, 2019
5.794
5.841
5.765
5.816
694,516
-0.05(-0.86%)
Mar 22, 2019
5.939
5.953
5.852
5.866
723,226
-0.18(-2.99%)
Mar 21, 2019
6.019
6.062
5.993
6.048
555,278
+0.13(+2.20%)
Mar 20, 2019
5.874
5.950
5.845
5.917
176,019
+0.03(+0.49%)
Mar 19, 2019
5.968
5.975
5.859
5.888
369,550
-0.07(-1.22%)
Mar 18, 2019
5.866
5.997
5.866
5.961
527,732
+0.14(+2.49%)
Mar 15, 2019
5.765
5.823
5.758
5.816
707,762
+0.04(+0.63%)
Mar 14, 2019
5.736
5.801
5.729
5.780
734,890
-0.02(-0.37%)
Mar 13, 2019
5.772
5.837
5.736
5.801
639,201
+0.02(+0.38%)
Mar 12, 2019
5.707
5.816
5.707
5.780
486,519
+0.08(+1.40%)
Mar 11, 2019
5.642
5.722
5.642
5.700
553,745
+0.04(+0.64%)
Mar 08, 2019
5.649
5.685
5.621
5.664
482,012
-0.05(-0.89%)
Mar 07, 2019
5.678
5.729
5.620
5.714
655,885
-0.09(-1.50%)
Mar 06, 2019
5.895
5.914
5.801
5.801
402,901
-0.10(-1.72%)
Mar 05, 2019
5.924
5.924
5.881
5.903
754,477
+0.01(+0.12%)
Mar 04, 2019
5.895
5.917
5.866
5.895
486,783
+0.10(+1.75%)
Mar 01, 2019
5.837
5.859
5.743
5.794
693,540
+0.12(+2.17%)
Feb 28, 2019
5.758
5.765
5.664
5.671
1,058,258
-0.07(-1.26%)
Feb 27, 2019
5.700
5.751
5.656
5.743
1,433,396
+0.09(+1.54%)
Feb 26, 2019
5.758
5.776
5.649
5.656
679,593
-0.09(-1.51%)
Feb 25, 2019
5.751
5.801
5.671
5.743
838,189
+0.00(+0.00%)
Feb 22, 2019
5.866
5.866
5.736
5.743
467,238
+0.01(+0.25%)
Feb 21, 2019
5.758
5.765
5.693
5.729
397,902
-0.01(-0.25%)
Feb 20, 2019
5.823
5.823
5.736
5.743
511,877
-0.07(-1.12%)
Feb 19, 2019
5.743
5.845
5.743
5.809
506,501
-0.04(-0.62%)
Feb 15, 2019
5.823
5.866
5.780
5.845
595,922
+0.07(+1.13%)
Feb 14, 2019
5.729
5.787
5.722
5.780
381,447
+0.07(+1.27%)
Feb 13, 2019
5.707
5.758
5.693
5.707
377,099
-0.03(-0.51%)
Feb 12, 2019
5.751
5.765
5.664
5.736
577,527
+0.20(+3.66%)
Feb 11, 2019
5.504
5.562
5.497
5.533
316,957
+0.00(+0.00%)
Feb 08, 2019
5.541
5.562
5.490
5.533
286,777
-0.02(-0.39%)
Feb 07, 2019
5.591
5.613
5.497
5.555
447,455
-0.17(-2.91%)
Feb 06, 2019
5.794
5.823
5.707
5.722
478,132
-0.01(-0.25%)
Feb 05, 2019
5.758
5.845
5.729
5.736
546,824
+0.08(+1.41%)
Feb 04, 2019
5.635
5.664
5.606
5.656
373,244
+0.06(+1.03%)
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
.