Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.281	6.281	6.281	0	+0.00(+0.00%)
Dec 28, 2017	6.281	6.281	6.213	6.281	854,757	+0.07(+1.09%)
Dec 27, 2017	6.179	6.247	6.128	6.213	1,052,541	+0.24(+3.98%)
Dec 26, 2017	5.976	6.044	5.908	5.976	411,442	+0.00(+0.00%)
Dec 22, 2017	5.806	6.044	5.789	5.976	1,488,432	+0.31(+5.39%)
Dec 21, 2017	5.636	5.772	5.534	5.670	4,822,284	+0.17(+3.09%)
Dec 20, 2017	5.500	5.534	5.483	5.500	221,200	-0.03(-0.61%)
Dec 19, 2017	5.602	5.629	5.534	5.534	300,457	-0.07(-1.21%)
Dec 18, 2017	5.568	5.636	5.534	5.602	517,974	+0.00(+0.00%)
Dec 15, 2017	5.568	5.636	5.534	5.602	914,481	-0.07(-1.20%)
Dec 14, 2017	5.602	5.687	5.568	5.670	2,055,528	+0.14(+2.45%)
Dec 13, 2017	5.670	5.699	5.534	5.534	426,913	-0.14(-2.40%)
Dec 12, 2017	5.636	5.670	5.568	5.670	915,837	+0.17(+3.09%)
Dec 11, 2017	5.534	5.551	5.500	5.500	431,650	-0.03(-0.61%)
Dec 08, 2017	5.568	5.585	5.466	5.534	921,173	+0.00(+0.00%)
Dec 07, 2017	5.568	5.619	5.534	5.534	476,206	-0.03(-0.61%)
Dec 06, 2017	5.806	5.823	5.534	5.568	1,126,694	-0.37(-6.29%)
Dec 05, 2017	6.010	6.044	5.976	5.942	691,778	-0.10(-1.69%)
Dec 04, 2017	6.078	6.112	5.976	6.044	988,740	+0.14(+2.30%)
Dec 01, 2017	5.908	5.976	5.908	5.908	597,951	+0.10(+1.75%)
Nov 30, 2017	5.772	5.840	5.738	5.806	806,858	+0.03(+0.59%)
Nov 29, 2017	5.976	5.993	5.772	5.772	1,044,769	-0.27(-4.49%)
Nov 28, 2017	6.044	6.078	6.010	6.044	760,693	+0.07(+1.14%)
Nov 27, 2017	6.044	6.078	5.942	5.976	273,752	-0.07(-1.12%)
Nov 24, 2017	6.044	6.078	6.010	6.044	193,074	+0.10(+1.71%)
Nov 22, 2017	5.976	6.010	5.874	5.942	448,113	-0.07(-1.13%)
Nov 21, 2017	5.908	6.010	5.908	6.010	1,466,749	+0.14(+2.31%)
Nov 20, 2017	5.738	5.874	5.704	5.874	798,986	+0.14(+2.37%)
Nov 17, 2017	5.738	5.772	5.704	5.738	197,986	+0.07(+1.20%)
Nov 16, 2017	5.738	5.738	5.670	5.670	397,759	-0.10(-1.76%)
Nov 15, 2017	5.840	5.840	5.738	5.772	613,582	+0.00(+0.00%)
Nov 14, 2017	5.772	5.806	5.738	5.772	597,685	+0.14(+2.41%)
Nov 13, 2017	5.704	5.772	5.636	5.636	413,801	-0.07(-1.19%)
Nov 10, 2017	5.738	5.772	5.704	5.704	323,187	-0.03(-0.59%)
Nov 09, 2017	5.738	5.772	5.704	5.738	248,835	-0.03(-0.59%)
Nov 08, 2017	5.772	5.806	5.738	5.772	401,737	+0.10(+1.80%)
Nov 07, 2017	5.670	5.704	5.619	5.670	498,714	+0.07(+1.21%)
Nov 06, 2017	5.602	5.704	5.568	5.602	592,977	+0.03(+0.61%)
Nov 03, 2017	5.602	5.636	5.517	5.568	664,380	-0.10(-1.80%)
Nov 02, 2017	5.738	5.772	5.636	5.670	652,241	-0.07(-1.18%)
Nov 01, 2017	5.704	5.772	5.704	5.738	273,204	+0.07(+1.20%)
Oct 31, 2017	5.670	5.738	5.568	5.670	882,864	+0.10(+1.83%)
Oct 30, 2017	5.602	5.704	5.568	5.568	688,895	+0.00(+0.00%)
Oct 27, 2017	5.534	5.636	5.500	5.568	463,552	+0.03(+0.61%)
Oct 26, 2017	5.568	5.589	5.500	5.534	234,354	-0.03(-0.61%)
Oct 25, 2017	5.602	5.636	5.568	5.568	383,861	-0.10(-1.80%)
Oct 24, 2017	5.704	5.704	5.636	5.670	276,406	+0.03(+0.60%)
Oct 23, 2017	5.738	5.772	5.636	5.636	332,531	-0.10(-1.78%)
Oct 20, 2017	5.772	5.806	5.738	5.738	230,685	-0.05(-0.82%)
Oct 19, 2017	5.738	5.840	5.704	5.786	621,689	+0.05(+0.83%)
Oct 18, 2017	5.772	5.806	5.704	5.738	371,388	-0.03(-0.59%)
Oct 17, 2017	5.840	5.840	5.772	5.772	558,855	-0.07(-1.16%)
Oct 16, 2017	5.670	5.874	5.653	5.840	922,801	+0.24(+4.24%)
Oct 13, 2017	5.534	5.738	5.534	5.602	1,323,112	+0.07(+1.23%)
Oct 12, 2017	5.500	5.534	5.483	5.534	408,892	+0.00(+0.00%)
Oct 11, 2017	5.534	5.568	5.500	5.534	462,271	+0.07(+1.24%)
Oct 10, 2017	5.466	5.500	5.466	5.466	446,966	+0.03(+0.63%)
Oct 09, 2017	5.466	5.500	5.432	5.432	414,359	-0.03(-0.62%)
Oct 06, 2017	5.466	5.500	5.399	5.466	848,544	-0.07(-1.23%)
Oct 05, 2017	5.466	5.534	5.449	5.534	2,000,197	+0.07(+1.24%)
Oct 04, 2017	5.466	5.534	5.466	5.466	991,198	+0.00(+0.00%)
Oct 03, 2017	5.466	5.500	5.432	5.466	2,933,151	+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.