Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	5.329	5.382	5.294	5.329	644,490	+0.04(+0.66%)
Aug 30, 2017	5.364	5.364	5.259	5.294	470,583	-0.11(-1.95%)
Aug 29, 2017	5.399	5.435	5.364	5.399	419,183	+0.00(+0.00%)
Aug 28, 2017	5.470	5.505	5.364	5.399	434,820	+0.00(+0.00%)
Aug 25, 2017	5.294	5.435	5.294	5.399	346,569	+0.18(+3.36%)
Aug 24, 2017	5.189	5.259	5.172	5.224	718,591	+0.14(+2.76%)
Aug 23, 2017	5.049	5.119	5.049	5.084	581,091	+0.07(+1.40%)
Aug 22, 2017	5.014	5.049	4.979	5.014	973,719	+0.11(+2.14%)
Aug 21, 2017	5.014	5.049	4.874	4.909	1,442,744	+0.04(+0.72%)
Aug 18, 2017	4.979	4.979	4.874	4.874	1,151,026	+0.04(+0.72%)
Aug 17, 2017	5.014	5.049	4.838	4.838	1,222,147	-0.14(-2.82%)
Aug 16, 2017	5.014	5.049	4.979	4.979	515,694	+0.04(+0.71%)
Aug 15, 2017	5.014	5.031	4.944	4.944	646,693	-0.11(-2.08%)
Aug 14, 2017	5.084	5.108	4.979	5.049	655,070	+0.00(+0.00%)
Aug 11, 2017	5.014	5.084	4.979	5.049	1,500,285	-0.18(-3.36%)
Aug 10, 2017	5.294	5.329	5.189	5.224	1,054,941	-0.07(-1.32%)
Aug 09, 2017	5.329	5.399	5.259	5.294	580,241	-0.14(-2.58%)
Aug 08, 2017	5.505	5.557	5.399	5.435	727,692	-0.07(-1.27%)
Aug 07, 2017	5.540	5.575	5.470	5.505	516,455	+0.00(+0.00%)
Aug 04, 2017	5.575	5.610	5.470	5.505	868,923	+0.00(+0.00%)
Aug 03, 2017	5.610	5.610	5.505	5.505	308,781	-0.14(-2.48%)
Aug 02, 2017	5.645	5.680	5.592	5.645	287,590	+0.00(+0.00%)
Aug 01, 2017	5.680	5.715	5.627	5.645	485,982	+0.00(+0.00%)
Jul 31, 2017	5.645	5.680	5.540	5.645	589,857	+0.00(+0.00%)
Jul 28, 2017	5.610	5.680	5.540	5.645	661,377	+0.11(+1.90%)
Jul 27, 2017	5.540	5.575	5.503	5.540	628,245	+0.00(+0.00%)
Jul 26, 2017	5.505	5.610	5.470	5.540	712,445	-0.04(-0.63%)
Jul 25, 2017	5.540	5.575	5.470	5.575	746,987	+0.11(+1.92%)
Jul 24, 2017	5.505	5.505	5.435	5.470	689,244	-0.04(-0.64%)
Jul 21, 2017	5.505	5.557	5.435	5.505	1,124,775	-0.04(-0.63%)
Jul 20, 2017	5.540	5.575	5.478	5.540	459,289	+0.00(+0.00%)
Jul 19, 2017	5.505	5.610	5.487	5.540	712,162	+0.00(+0.00%)
Jul 18, 2017	5.575	5.645	5.505	5.540	403,093	-0.04(-0.63%)
Jul 17, 2017	5.610	5.645	5.522	5.575	490,909	-0.04(-0.62%)
Jul 14, 2017	5.575	5.610	5.574	5.610	735,831	+0.11(+1.91%)
Jul 13, 2017	5.505	5.540	5.470	5.505	487,724	-0.04(-0.63%)
Jul 12, 2017	5.540	5.575	5.470	5.540	537,651	+0.11(+1.94%)
Jul 11, 2017	5.364	5.470	5.364	5.435	405,939	+0.04(+0.65%)
Jul 10, 2017	5.329	5.435	5.329	5.399	936,988	+0.04(+0.65%)
Jul 07, 2017	5.435	5.435	5.329	5.364	444,469	-0.04(-0.65%)
Jul 06, 2017	5.435	5.505	5.364	5.399	778,403	-0.07(-1.28%)
Jul 05, 2017	5.540	5.575	5.435	5.470	639,602	-0.11(-1.89%)
Jul 03, 2017	5.470	5.575	5.435	5.575	546,871	+0.04(+0.63%)
Jun 30, 2017	5.505	5.610	5.505	5.540	631,574	+0.04(+0.64%)
Jun 29, 2017	5.435	5.505	5.417	5.505	605,981	+0.14(+2.61%)
Jun 28, 2017	5.259	5.470	5.259	5.364	398,089	+0.11(+2.00%)
Jun 27, 2017	5.329	5.364	5.259	5.259	505,793	-0.04(-0.66%)
Jun 26, 2017	5.294	5.329	5.242	5.294	306,750	-0.04(-0.66%)
Jun 23, 2017	5.154	5.329	5.154	5.329	595,739	+0.14(+2.70%)
Jun 22, 2017	5.154	5.189	5.119	5.189	320,356	+0.11(+2.07%)
Jun 21, 2017	5.154	5.154	5.084	5.084	347,870	-0.07(-1.36%)
Jun 20, 2017	5.224	5.294	5.154	5.154	652,785	-0.04(-0.68%)
Jun 19, 2017	5.154	5.254	5.119	5.189	622,726	+0.11(+2.07%)
Jun 16, 2017	5.084	5.119	5.049	5.084	815,343	+0.04(+0.69%)
Jun 15, 2017	5.084	5.119	5.049	5.049	534,693	-0.04(-0.69%)
Jun 14, 2017	5.189	5.189	5.049	5.084	880,546	-0.04(-0.68%)
Jun 13, 2017	5.154	5.189	5.084	5.119	560,842	+0.00(+0.00%)
Jun 12, 2017	5.119	5.207	5.084	5.119	493,064	-0.04(-0.68%)
Jun 09, 2017	5.224	5.224	5.119	5.154	569,220	+0.00(+0.00%)
Jun 08, 2017	5.189	5.242	5.119	5.154	1,019,603	+0.00(+0.00%)
Jun 07, 2017	5.259	5.277	5.119	5.154	857,028	-0.11(-2.00%)
Jun 06, 2017	5.329	5.329	5.189	5.259	797,708	-0.11(-1.96%)
Jun 05, 2017	5.364	5.391	5.294	5.364	584,649	+0.07(+1.32%)
Jun 02, 2017	5.364	5.399	5.294	5.294	492,282	-0.07(-1.31%)

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.