Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.259	5.382	5.224	5.329	844,673	+0.07(+1.33%)
May 30, 2017	5.294	5.364	5.259	5.259	901,840	+0.07(+1.35%)
May 26, 2017	5.294	5.329	5.207	5.189	1,256,619	+0.00(+0.00%)
May 25, 2017	5.294	5.329	5.084	5.189	1,238,018	-0.04(-0.67%)
May 24, 2017	5.399	5.435	5.210	5.224	1,658,362	-0.14(-2.61%)
May 23, 2017	5.470	5.505	5.329	5.364	880,874	-0.04(-0.65%)
May 22, 2017	5.540	5.540	5.399	5.399	1,346,988	-0.14(-2.53%)
May 19, 2017	5.505	5.588	5.470	5.540	1,118,916	+0.07(+1.28%)
May 18, 2017	5.505	5.575	5.435	5.470	551,762	-0.04(-0.64%)
May 17, 2017	5.505	5.610	5.505	5.505	556,644	+0.04(+0.64%)
May 16, 2017	5.505	5.564	5.470	5.470	470,294	-0.07(-1.27%)
May 15, 2017	5.610	5.645	5.505	5.540	365,037	+0.00(+0.00%)
May 12, 2017	5.540	5.575	5.505	5.540	249,562	-0.04(-0.63%)
May 11, 2017	5.575	5.610	5.505	5.575	566,210	-0.04(-0.62%)
May 10, 2017	5.610	5.645	5.557	5.610	406,005	+0.00(+0.00%)
May 09, 2017	5.680	5.680	5.540	5.610	394,787	+0.04(+0.63%)
May 08, 2017	5.575	5.610	5.540	5.575	305,045	+0.04(+0.63%)
May 05, 2017	5.540	5.592	5.505	5.540	416,320	+0.04(+0.64%)
May 04, 2017	5.505	5.575	5.470	5.505	765,326	-0.04(-0.63%)
May 03, 2017	5.505	5.575	5.470	5.540	582,594	-0.04(-0.63%)
May 02, 2017	5.540	5.610	5.522	5.575	646,033	+0.04(+0.63%)
May 01, 2017	5.610	5.610	5.540	5.540	330,188	+0.00(+0.00%)
Apr 28, 2017	5.540	5.610	5.540	5.540	511,538	+0.07(+1.28%)
Apr 27, 2017	5.540	5.540	5.470	5.470	622,606	-0.07(-1.27%)
Apr 26, 2017	5.575	5.645	5.522	5.540	1,776,278	-0.25(-4.24%)
Apr 25, 2017	5.750	5.890	5.715	5.785	1,457,544	+0.11(+1.85%)
Apr 24, 2017	5.680	5.715	5.575	5.680	874,284	+0.18(+3.18%)
Apr 21, 2017	5.610	5.610	5.505	5.505	562,100	-0.11(-1.88%)
Apr 20, 2017	5.540	5.645	5.540	5.610	693,991	+0.04(+0.63%)
Apr 19, 2017	5.610	5.645	5.512	5.575	767,658	+0.00(+0.00%)
Apr 18, 2017	5.540	5.575	5.505	5.575	569,567	+0.00(+0.00%)
Apr 17, 2017	5.470	5.575	5.435	5.575	493,292	+0.11(+1.92%)
Apr 13, 2017	5.540	5.540	5.417	5.470	434,311	-0.11(-1.89%)
Apr 12, 2017	5.575	5.645	5.505	5.575	529,326	-0.04(-0.62%)
Apr 11, 2017	5.645	5.662	5.557	5.610	1,080,689	-0.07(-1.23%)
Apr 10, 2017	5.470	5.715	5.470	5.680	1,216,594	+0.21(+3.85%)
Apr 07, 2017	5.435	5.540	5.399	5.470	502,367	-0.04(-0.64%)
Apr 06, 2017	5.399	5.505	5.382	5.505	475,071	+0.18(+3.29%)
Apr 05, 2017	5.505	5.522	5.294	5.329	1,143,743	-0.11(-1.94%)
Apr 04, 2017	5.505	5.540	5.435	5.435	868,501	-0.11(-1.90%)
Apr 03, 2017	5.575	5.645	5.487	5.540	401,014	+0.00(+0.00%)
Mar 31, 2017	5.575	5.645	5.505	5.540	422,435	-0.07(-1.25%)
Mar 30, 2017	5.610	5.680	5.575	5.610	425,605	+0.04(+0.63%)
Mar 29, 2017	5.505	5.599	5.505	5.575	626,755	+0.00(+0.00%)
Mar 28, 2017	5.540	5.610	5.505	5.575	544,870	+0.04(+0.63%)
Mar 27, 2017	5.645	5.645	5.470	5.540	700,414	-0.07(-1.25%)
Mar 24, 2017	5.575	5.662	5.540	5.610	955,674	+0.07(+1.27%)
Mar 23, 2017	5.540	5.610	5.505	5.540	690,013	+0.00(+0.00%)
Mar 22, 2017	5.610	5.645	5.522	5.540	876,594	+0.00(+0.00%)
Mar 21, 2017	5.785	5.785	5.470	5.540	1,346,524	-0.21(-3.66%)
Mar 20, 2017	5.855	5.890	5.645	5.750	1,145,704	-0.11(-1.80%)
Mar 17, 2017	5.680	5.960	5.645	5.855	2,363,464	+0.25(+4.38%)
Mar 16, 2017	5.610	5.645	5.575	5.610	753,635	+0.04(+0.63%)
Mar 15, 2017	5.540	5.610	5.540	5.575	1,247,062	+0.00(+0.00%)
Mar 14, 2017	5.575	5.592	5.470	5.575	680,196	-0.04(-0.62%)
Mar 13, 2017	5.575	5.610	5.557	5.610	546,879	+0.04(+0.63%)
Mar 10, 2017	5.610	5.645	5.522	5.575	948,957	+0.04(+0.63%)
Mar 09, 2017	5.540	5.575	5.470	5.540	447,003	+0.00(+0.00%)
Mar 08, 2017	5.575	5.610	5.470	5.540	907,953	-0.04(-0.63%)
Mar 07, 2017	5.680	5.715	5.575	5.575	814,566	-0.14(-2.45%)
Mar 06, 2017	5.680	5.715	5.610	5.715	330,787	+0.04(+0.62%)
Mar 03, 2017	5.785	5.785	5.645	5.680	853,733	-0.04(-0.61%)
Mar 02, 2017	5.715	5.785	5.680	5.715	827,657	+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.