Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	5.779	5.830	5.745	5.779	855,561	+0.00(+0.00%)
Jul 30, 2018	5.779	5.830	5.745	5.779	1,017,498	+0.00(+0.00%)
Jul 27, 2018	5.847	5.899	5.779	5.779	1,875,527	-0.03(-0.59%)
Jul 26, 2018	5.813	5.916	5.779	5.813	2,065,829	+0.00(+0.00%)
Jul 25, 2018	5.813	5.865	5.711	5.813	850,593	+0.00(+0.00%)
Jul 24, 2018	5.847	5.916	5.779	5.813	2,815,753	+0.03(+0.59%)
Jul 23, 2018	5.813	5.847	5.745	5.779	1,791,104	+0.00(+0.00%)
Jul 20, 2018	5.847	5.847	5.745	5.779	961,452	-0.07(-1.17%)
Jul 19, 2018	5.847	5.950	5.813	5.847	2,210,126	-0.03(-0.58%)
Jul 18, 2018	5.813	5.916	5.779	5.882	1,958,858	+0.07(+1.18%)
Jul 17, 2018	5.882	5.882	5.711	5.813	2,474,000	-0.14(-2.30%)
Jul 16, 2018	6.087	6.087	5.899	5.950	1,603,205	+0.00(+0.00%)
Jul 13, 2018	6.053	6.053	5.950	5.950	525,774	-0.14(-2.25%)
Jul 12, 2018	6.189	6.189	6.053	6.087	2,403,365	-0.14(-2.20%)
Jul 11, 2018	6.292	6.326	6.189	6.224	609,542	-0.10(-1.62%)
Jul 10, 2018	6.224	6.360	6.189	6.326	767,208	+0.17(+2.78%)
Jul 09, 2018	6.189	6.207	6.138	6.155	1,004,813	+0.03(+0.56%)
Jul 06, 2018	6.121	6.189	6.087	6.121	670,717	+0.00(+0.00%)
Jul 05, 2018	6.224	6.224	6.087	6.121	610,215	-0.03(-0.56%)
Jul 03, 2018		6.155	6.155	6.155	0	-0.07(-1.10%)
Jul 02, 2018	6.258	6.292	6.138	6.224	1,028,450	-0.07(-1.09%)
Jun 29, 2018	6.326	6.326	6.224	6.292	658,062	+0.03(+0.55%)
Jun 28, 2018	6.326	6.343	6.224	6.258	796,905	-0.17(-2.66%)
Jun 27, 2018	6.497	6.583	6.395	6.429	538,987	+0.00(+0.00%)
Jun 26, 2018	6.531	6.531	6.412	6.429	587,323	-0.14(-2.08%)
Jun 25, 2018	6.600	6.685	6.497	6.566	426,475	-0.10(-1.54%)
Jun 22, 2018	6.737	6.908	6.668	6.668	1,314,362	-0.03(-0.51%)
Jun 21, 2018	6.634	6.737	6.566	6.702	1,049,653	+0.07(+1.03%)
Jun 20, 2018	6.429	6.668	6.429	6.634	1,269,550	+0.14(+2.11%)
Jun 19, 2018	6.224	6.497	6.224	6.497	1,553,900	+0.17(+2.70%)
Jun 18, 2018	6.189	6.531	6.189	6.326	1,890,905	+0.34(+5.71%)
Jun 15, 2018		6.189	5.950	5.984	1,271,823	-0.21(-3.31%)
Jun 14, 2018	6.326	6.343	6.121	6.189	1,767,548	-0.10(-1.63%)
Jun 13, 2018	6.292	6.326	6.224	6.292	1,731,354	+0.03(+0.55%)
Jun 12, 2018	6.224	6.395	6.224	6.258	957,482	+0.03(+0.55%)
Jun 11, 2018	6.531	6.566	6.189	6.224	3,714,496	-0.17(-2.67%)
Jun 08, 2018	6.497	6.531	6.326	6.395	1,253,629	-0.10(-1.58%)
Jun 07, 2018	6.497	6.600	6.429	6.497	1,012,270	+0.17(+2.70%)
Jun 06, 2018			6.258	6.326	848,278	-0.10(-1.60%)
Jun 05, 2018	6.360	6.497	6.360	6.429	653,062	+0.07(+1.08%)
Jun 04, 2018	6.429	6.497	6.326	6.360	306,985	+0.00(+0.00%)
Jun 01, 2018	6.463	6.463	6.326	6.360	569,609	-0.10(-1.59%)
May 31, 2018	6.326	6.531	6.224	6.463	1,155,606	+0.14(+2.16%)
May 30, 2018	6.087	6.360	6.087	6.326	480,144	+0.31(+5.11%)
May 29, 2018	5.950	6.018	5.916	6.018	195,340	+0.10(+1.73%)
May 25, 2018		5.916	5.916	5.916	0	+0.00(+0.00%)
May 24, 2018	5.916	5.984	5.882	5.916	300,403	+0.03(+0.58%)
May 23, 2018	5.916	6.018	5.882	5.882	385,722	+0.03(+0.58%)
May 22, 2018	5.813	5.950	5.813	5.847	243,258	+0.07(+1.18%)
May 21, 2018	5.676	5.813	5.642	5.779	375,612	+0.14(+2.42%)
May 18, 2018	5.608	5.711	5.574	5.642	500,533	+0.00(+0.00%)
May 17, 2018	5.711	5.779	5.591	5.642	382,562	-0.07(-1.20%)
May 16, 2018	5.711	5.745	5.676	5.711	316,318	+0.03(+0.60%)
May 15, 2018	5.745	5.779	5.642	5.676	191,772	-0.07(-1.19%)
May 14, 2018	5.779	5.813	5.745	5.745	175,209	+0.01(+0.12%)
May 11, 2018	5.738	5.806	5.704	5.738	241,693	+0.00(+0.00%)
May 10, 2018	5.670	5.772	5.670	5.738	239,643	+0.03(+0.60%)
May 09, 2018	5.602	5.738	5.602	5.704	242,555	+0.10(+1.82%)
May 08, 2018	5.568	5.636	5.534	5.602	389,421	+0.07(+1.23%)
May 07, 2018	5.534	5.602	5.500	5.534	486,765	+0.03(+0.62%)
May 04, 2018	5.500	5.602	5.466	5.500	223,905	-0.03(-0.61%)
May 03, 2018	5.568	5.602	5.500	5.534	322,682	-0.07(-1.21%)
May 02, 2018	5.534	5.670	5.500	5.602	440,355	+0.07(+1.23%)

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.