Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.557	5.625	5.371	5.387	718,908	-0.20(-3.64%)
Feb 27, 2018	5.692	5.726	5.591	5.591	296,327	-0.14(-2.37%)
Feb 26, 2018	5.726	5.726	5.642	5.726	342,238	+0.00(+0.00%)
Feb 23, 2018	5.726	5.777	5.659	5.726	231,698	+0.00(+0.00%)
Feb 22, 2018	5.659	5.794	5.659	5.726	591,547	+0.07(+1.20%)
Feb 21, 2018	5.659	5.760	5.625	5.659	809,032	+0.03(+0.60%)
Feb 20, 2018	5.692	5.743	5.557	5.625	853,016	-0.03(-0.60%)
Feb 16, 2018		5.659	5.659	5.659	0	+0.00(+0.00%)
Feb 15, 2018	5.659	5.675	5.591	5.659	432,489	+0.03(+0.60%)
Feb 14, 2018	5.523	5.625	5.489	5.625	455,228	+0.10(+1.84%)
Feb 13, 2018	5.625	5.625	5.455	5.523	502,604	-0.14(-2.40%)
Feb 12, 2018	5.591	5.692	5.523	5.659	845,054	+0.41(+7.74%)
Feb 09, 2018	5.286	5.354	5.083	5.252	768,630	+0.07(+1.31%)
Feb 08, 2018	5.421	5.455	5.150	5.184	1,174,218	-0.27(-4.97%)
Feb 07, 2018	5.523	5.557	5.421	5.455	733,798	-0.03(-0.62%)
Feb 06, 2018	5.354	5.523	5.320	5.489	529,294	+0.05(+0.93%)
Feb 05, 2018	5.489	5.591	5.371	5.438	521,933	-0.15(-2.73%)
Feb 02, 2018	5.760	5.794	5.557	5.591	805,020	-0.14(-2.37%)
Feb 01, 2018	5.794	5.879	5.675	5.726	1,805,892	+0.03(+0.60%)
Jan 31, 2018	5.930	5.930	5.625	5.692	1,272,336	-0.27(-4.55%)
Jan 30, 2018	5.963	5.997	5.896	5.963	772,288	+0.00(+0.00%)
Jan 29, 2018	6.031	6.065	5.963	5.963	1,345,201	-0.17(-2.76%)
Jan 26, 2018	6.065	6.133	6.052	6.133	1,570,863	-0.03(-0.55%)
Jan 25, 2018	6.167	6.201	6.048	6.167	2,167,259	+0.20(+3.41%)
Jan 24, 2018	6.099	6.167	5.963	5.963	1,808,808	-0.10(-1.68%)
Jan 23, 2018	6.065	6.099	5.997	6.065	780,027	+0.03(+0.56%)
Jan 22, 2018	5.997	6.065	5.997	6.031	994,323	+0.00(+0.00%)
Jan 19, 2018	6.031	6.116	5.980	6.031	1,731,425	+0.00(+0.00%)
Jan 18, 2018	6.099	6.150	6.031	6.031	1,380,477	-0.07(-1.11%)
Jan 17, 2018	6.133	6.150	6.065	6.099	1,203,128	+0.07(+1.12%)
Jan 16, 2018	6.099	6.133	6.014	6.031	1,295,465	-0.03(-0.56%)
Jan 12, 2018		6.065	6.065	6.065	0	+0.00(+0.00%)
Jan 11, 2018	6.031	6.116	6.031	6.065	1,029,076	+0.03(+0.56%)
Jan 10, 2018	6.099	6.167	6.031	6.031	897,520	-0.07(-1.11%)
Jan 09, 2018	6.235	6.268	6.065	6.099	1,463,561	-0.07(-1.10%)
Jan 08, 2018	6.336	6.336	6.167	6.167	1,850,056	-0.14(-2.15%)
Jan 05, 2018	6.472	6.472	6.302	6.302	2,004,285	-0.17(-2.62%)
Jan 04, 2018	6.506	6.540	6.404	6.472	1,704,810	+0.14(+2.14%)
Jan 03, 2018	6.438	6.438	6.302	6.336	1,313,662	-0.03(-0.53%)
Jan 02, 2018	6.302	6.370	6.268	6.370	893,752	+0.10(+1.62%)
Dec 29, 2017		6.268	6.268	6.268	0	+0.00(+0.00%)
Dec 28, 2017	6.268	6.268	6.201	6.268	856,508	+0.07(+1.09%)
Dec 27, 2017	6.167	6.235	6.116	6.201	1,054,697	+0.24(+3.98%)
Dec 26, 2017	5.963	6.031	5.896	5.963	412,284	+0.00(+0.00%)
Dec 22, 2017	5.794	6.031	5.777	5.963	1,491,481	+0.30(+5.39%)
Dec 21, 2017	5.625	5.760	5.523	5.659	4,832,161	+0.17(+3.09%)
Dec 20, 2017	5.489	5.523	5.472	5.489	221,653	-0.03(-0.61%)
Dec 19, 2017	5.591	5.618	5.523	5.523	301,072	-0.07(-1.21%)
Dec 18, 2017	5.557	5.625	5.523	5.591	519,035	+0.00(+0.00%)
Dec 15, 2017	5.557	5.625	5.523	5.591	916,354	-0.07(-1.20%)
Dec 14, 2017	5.591	5.675	5.557	5.659	2,059,738	+0.14(+2.45%)
Dec 13, 2017	5.659	5.687	5.523	5.523	427,787	-0.14(-2.40%)
Dec 12, 2017	5.625	5.659	5.557	5.659	917,713	+0.17(+3.09%)
Dec 11, 2017	5.523	5.540	5.489	5.489	432,534	-0.03(-0.61%)
Dec 08, 2017	5.557	5.574	5.455	5.523	923,059	+0.00(+0.00%)
Dec 07, 2017	5.557	5.608	5.523	5.523	477,182	-0.03(-0.61%)
Dec 06, 2017	5.794	5.811	5.523	5.557	1,129,002	-0.37(-6.29%)
Dec 05, 2017	5.997	6.031	5.963	5.930	693,195	-0.10(-1.69%)
Dec 04, 2017	6.065	6.099	5.963	6.031	990,765	+0.14(+2.30%)

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.