Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.071	6.143	6.036	6.107	767,088	+0.04(+0.59%)
Nov 29, 2017	6.286	6.303	6.071	6.071	993,272	-0.29(-4.49%)
Nov 28, 2017	6.357	6.393	6.321	6.357	723,198	+0.07(+1.14%)
Nov 27, 2017	6.357	6.393	6.250	6.286	260,259	-0.07(-1.12%)
Nov 24, 2017	6.357	6.393	6.322	6.357	183,558	+0.11(+1.71%)
Nov 22, 2017	6.286	6.321	6.178	6.250	426,025	-0.07(-1.13%)
Nov 21, 2017	6.214	6.321	6.214	6.321	1,394,453	+0.14(+2.31%)
Nov 20, 2017	6.036	6.178	6.000	6.178	759,604	+0.14(+2.37%)
Nov 17, 2017	6.036	6.071	6.000	6.036	188,227	+0.07(+1.20%)
Nov 16, 2017	6.036	6.036	5.964	5.964	378,154	-0.11(-1.76%)
Nov 15, 2017	6.143	6.143	6.036	6.071	583,338	+0.00(+0.00%)
Nov 14, 2017	6.071	6.107	6.036	6.071	568,225	+0.14(+2.41%)
Nov 13, 2017	6.000	6.071	5.928	5.928	393,404	-0.07(-1.19%)
Nov 10, 2017	6.036	6.071	6.000	6.000	307,257	-0.04(-0.59%)
Nov 09, 2017	6.036	6.071	6.000	6.036	236,570	-0.04(-0.59%)
Nov 08, 2017	6.071	6.107	6.036	6.071	381,935	+0.11(+1.80%)
Nov 07, 2017	5.964	6.000	5.911	5.964	474,132	+0.07(+1.21%)
Nov 06, 2017	5.893	6.000	5.857	5.893	563,749	+0.04(+0.61%)
Nov 03, 2017	5.893	5.928	5.803	5.857	631,633	-0.11(-1.80%)
Nov 02, 2017	6.036	6.071	5.928	5.964	620,092	-0.07(-1.18%)
Nov 01, 2017	6.000	6.071	6.000	6.036	259,738	+0.07(+1.20%)
Oct 31, 2017	5.964	6.036	5.857	5.964	839,347	+0.11(+1.83%)
Oct 30, 2017	5.893	6.000	5.857	5.857	654,939	+0.00(+0.00%)
Oct 27, 2017	5.821	5.928	5.786	5.857	440,703	+0.04(+0.61%)
Oct 26, 2017	5.857	5.878	5.786	5.821	222,802	-0.04(-0.61%)
Oct 25, 2017	5.893	5.928	5.857	5.857	364,940	-0.11(-1.80%)
Oct 24, 2017	6.000	6.000	5.928	5.964	262,782	+0.04(+0.60%)
Oct 23, 2017	6.036	6.071	5.928	5.928	316,140	-0.11(-1.78%)
Oct 20, 2017	6.071	6.107	6.036	6.036	219,315	-0.05(-0.82%)
Oct 19, 2017	6.036	6.143	6.000	6.086	591,046	+0.05(+0.83%)
Oct 18, 2017	6.071	6.107	6.000	6.036	353,082	-0.04(-0.59%)
Oct 17, 2017	6.143	6.143	6.071	6.071	531,309	-0.07(-1.16%)
Oct 16, 2017	5.964	6.178	5.946	6.143	877,316	+0.25(+4.24%)
Oct 13, 2017	5.821	6.036	5.821	5.893	1,257,895	+0.07(+1.23%)
Oct 12, 2017	5.786	5.821	5.768	5.821	388,738	+0.00(+0.00%)
Oct 11, 2017	5.821	5.857	5.786	5.821	439,485	+0.07(+1.24%)
Oct 10, 2017	5.750	5.786	5.750	5.750	424,935	+0.04(+0.63%)
Oct 09, 2017	5.750	5.786	5.714	5.714	393,935	-0.04(-0.62%)
Oct 06, 2017	5.750	5.786	5.678	5.750	806,719	-0.07(-1.23%)
Oct 05, 2017	5.750	5.821	5.732	5.821	1,901,607	+0.07(+1.24%)
Oct 04, 2017	5.750	5.821	5.750	5.750	942,341	+0.00(+0.00%)
Oct 03, 2017	5.750	5.786	5.714	5.750	2,788,576	+0.00(+0.00%)
Oct 02, 2017	5.750	5.803	5.714	5.750	850,408	-0.04(-0.62%)
Sep 29, 2017	5.750	5.893	5.732	5.786	1,332,726	+0.11(+1.89%)
Sep 28, 2017	5.607	5.696	5.589	5.678	801,332	+0.18(+3.25%)
Sep 27, 2017	5.536	5.607	5.464	5.500	645,271	+0.00(+0.00%)
Sep 26, 2017	5.607	5.607	5.500	5.500	456,312	-0.11(-1.91%)
Sep 25, 2017	5.678	5.714	5.607	5.607	433,726	-0.03(-0.51%)
Sep 22, 2017	5.706	5.706	5.636	5.636	683,537	-0.07(-1.24%)
Sep 21, 2017	5.742	5.742	5.706	5.706	264,343	-0.04(-0.62%)
Sep 20, 2017	5.742	5.777	5.671	5.742	1,240,645	+0.07(+1.25%)
Sep 19, 2017	5.706	5.760	5.671	5.671	677,862	+0.04(+0.63%)
Sep 18, 2017	5.636	5.742	5.618	5.636	919,838	+0.00(+0.00%)
Sep 15, 2017	5.671	5.742	5.636	5.636	557,999	+0.00(+0.00%)
Sep 14, 2017	5.706	5.742	5.636	5.636	386,170	-0.07(-1.24%)
Sep 13, 2017	5.742	5.743	5.653	5.706	748,132	+0.07(+1.26%)
Sep 12, 2017	5.671	5.742	5.600	5.636	628,171	+0.00(+0.00%)
Sep 11, 2017	5.671	5.742	5.600	5.636	665,670	-0.04(-0.63%)
Sep 08, 2017	5.671	5.724	5.636	5.671	952,114	-0.04(-0.62%)
Sep 07, 2017	5.636	5.742	5.618	5.706	1,139,742	+0.18(+3.21%)
Sep 06, 2017	5.458	5.565	5.458	5.529	555,231	+0.07(+1.30%)
Sep 05, 2017	5.423	5.476	5.352	5.458	626,003	+0.11(+1.99%)

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.