Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.123	6.166	6.077	6.151	690,148	+0.01(+0.23%)
Jul 28, 2016	6.194	6.201	6.038	6.137	1,896,736	-0.14(-2.26%)
Jul 27, 2016	6.457	6.507	6.251	6.279	1,482,875	-0.09(-1.45%)
Jul 26, 2016	6.343	6.386	6.304	6.372	1,300,927	-0.06(-0.88%)
Jul 25, 2016	6.443	6.496	6.372	6.428	2,266,037	+0.14(+2.26%)
Jul 22, 2016	6.365	6.365	6.251	6.286	656,286	-0.06(-0.90%)
Jul 21, 2016	6.350	6.456	6.336	6.343	650,040	+0.01(+0.11%)
Jul 20, 2016	6.230	6.371	6.194	6.336	779,948	+0.06(+1.02%)
Jul 19, 2016	6.279	6.315	6.222	6.272	489,858	-0.06(-1.01%)
Jul 18, 2016	6.237	6.336	6.208	6.336	632,857	+0.10(+1.59%)
Jul 15, 2016	6.251	6.279	6.222	6.237	734,159	-0.07(-1.13%)
Jul 14, 2016	6.315	6.357	6.215	6.308	610,663	+0.01(+0.11%)
Jul 13, 2016	6.428	6.450	6.265	6.301	601,496	-0.08(-1.22%)
Jul 12, 2016	6.329	6.393	6.308	6.379	1,165,937	+0.06(+1.01%)
Jul 11, 2016	6.272	6.322	6.244	6.315	744,661	+0.13(+2.07%)
Jul 08, 2016	6.080	6.201	6.045	6.187	880,769	+0.12(+1.99%)
Jul 07, 2016	6.215	6.258	6.024	6.066	927,567	-0.16(-2.51%)
Jul 06, 2016	6.251	6.279	6.059	6.222	1,263,844	-0.11(-1.79%)
Jul 05, 2016	6.414	6.421	6.208	6.336	1,606,846	-0.29(-4.39%)
Jul 01, 2016	6.549	6.627	6.627	6.627	979,551	+0.11(+1.74%)
Jun 30, 2016	6.592	6.599	6.432	6.514	581,419	-0.06(-0.97%)
Jun 29, 2016	6.578	6.649	6.549	6.578	826,937	+0.10(+1.54%)
Jun 28, 2016	6.365	6.517	6.290	6.478	1,190,830	+0.23(+3.75%)
Jun 27, 2016	6.329	6.343	6.187	6.244	1,315,934	-0.17(-2.66%)
Jun 24, 2016	6.386	6.514	6.372	6.414	1,525,162	-0.43(-6.23%)
Jun 23, 2016	6.862	6.876	6.727	6.840	1,023,550	+0.14(+2.12%)
Jun 22, 2016	6.755	6.769	6.663	6.698	695,098	-0.04(-0.53%)
Jun 21, 2016	6.677	6.752	6.592	6.734	955,338	+0.08(+1.17%)
Jun 20, 2016	6.791	6.819	6.642	6.656	897,802	+0.07(+1.08%)
Jun 17, 2016	6.563	6.705	6.482	6.585	1,701,534	+0.21(+3.34%)
Jun 16, 2016	6.400	6.400	6.222	6.372	1,521,114	-0.17(-2.61%)
Jun 15, 2016	6.677	6.691	6.535	6.542	1,108,927	-0.08(-1.18%)
Jun 14, 2016	6.883	6.883	6.549	6.620	1,506,603	-0.31(-4.51%)
Jun 13, 2016	7.061	7.089	6.904	6.933	1,078,918	-0.26(-3.65%)
Jun 10, 2016	7.430	7.444	7.160	7.196	1,003,721	-0.40(-5.24%)
Jun 09, 2016	7.721	7.743	7.544	7.593	919,491	-0.01(-0.19%)
Jun 08, 2016	7.700	7.728	7.522	7.608	896,604	+0.05(+0.66%)
Jun 07, 2016	7.600	7.679	7.515	7.558	729,952	+0.04(+0.47%)
Jun 06, 2016	7.451	7.558	7.402	7.522	831,471	+0.10(+1.34%)
Jun 03, 2016	7.394	7.483	7.366	7.423	1,162,588	+0.21(+2.96%)
Jun 02, 2016	7.309	7.316	7.117	7.210	697,048	-0.11(-1.46%)
Jun 01, 2016	7.309	7.341	7.210	7.316	1,072,111	-0.15(-2.00%)
May 31, 2016	7.238	7.494	7.217	7.466	1,155,880	+0.28(+3.96%)
May 27, 2016	7.132	7.181	7.181	7.181	941,962	-0.02(-0.30%)
May 26, 2016	7.231	7.316	7.103	7.203	709,781	+0.04(+0.50%)
May 25, 2016	7.039	7.174	7.011	7.167	1,114,306	+0.16(+2.33%)
May 24, 2016	7.004	7.046	6.926	7.004	1,114,256	+0.09(+1.23%)
May 23, 2016	7.018	7.046	6.911	6.919	942,430	-0.09(-1.22%)
May 20, 2016	6.961	7.054	6.876	7.004	2,000,067	+0.09(+1.34%)
May 19, 2016	7.103	7.111	6.890	6.911	1,681,948	-0.21(-2.99%)
May 18, 2016	7.302	7.416	7.096	7.125	1,439,531	-0.07(-0.99%)
May 17, 2016	7.338	7.501	7.174	7.196	2,604,350	-0.03(-0.39%)
May 16, 2016	7.106	7.296	7.099	7.224	1,559,796	+0.13(+1.85%)
May 13, 2016	7.014	7.139	7.001	7.093	1,235,831	+0.05(+0.75%)
May 12, 2016	7.217	7.237	7.040	7.040	1,159,463	-0.12(-1.74%)
May 11, 2016	6.955	7.303	6.935	7.165	1,379,212	+0.11(+1.58%)
May 10, 2016	6.862	7.171	6.862	7.053	1,243,503	+0.08(+1.13%)
May 09, 2016	6.928	7.047	6.823	6.974	1,022,058	-0.02(-0.28%)
May 06, 2016	7.014	7.086	6.918	6.994	1,043,847	-0.12(-1.75%)
May 05, 2016	7.079	7.211	7.047	7.119	1,174,513	+0.07(+1.03%)
May 04, 2016	7.020	7.086	6.948	7.047	1,212,335	+0.07(+1.04%)
May 03, 2016	7.112	7.112	6.876	6.974	1,127,924	-0.24(-3.37%)

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.