Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.084	6.155	6.048	6.119	765,520	+0.04(+0.59%)
Nov 29, 2017	6.298	6.316	6.084	6.084	991,242	-0.29(-4.49%)
Nov 28, 2017	6.370	6.406	6.334	6.370	721,720	+0.07(+1.14%)
Nov 27, 2017	6.370	6.406	6.263	6.298	259,727	-0.07(-1.12%)
Nov 24, 2017	6.370	6.406	6.335	6.370	183,182	+0.11(+1.71%)
Nov 22, 2017	6.298	6.334	6.191	6.263	425,155	-0.07(-1.13%)
Nov 21, 2017	6.227	6.334	6.227	6.334	1,391,602	+0.14(+2.31%)
Nov 20, 2017	6.048	6.191	6.012	6.191	758,051	+0.14(+2.37%)
Nov 17, 2017	6.048	6.084	6.012	6.048	187,842	+0.07(+1.20%)
Nov 16, 2017	6.048	6.048	5.976	5.976	377,381	-0.11(-1.76%)
Nov 15, 2017	6.155	6.155	6.048	6.084	582,146	+0.00(+0.00%)
Nov 14, 2017	6.084	6.119	6.048	6.084	567,063	+0.14(+2.41%)
Nov 13, 2017	6.012	6.084	5.941	5.941	392,600	-0.07(-1.19%)
Nov 10, 2017	6.048	6.084	6.012	6.012	306,629	-0.04(-0.59%)
Nov 09, 2017	6.048	6.084	6.012	6.048	236,087	-0.04(-0.59%)
Nov 08, 2017	6.084	6.119	6.048	6.084	381,155	+0.11(+1.80%)
Nov 07, 2017	5.976	6.012	5.923	5.976	473,163	+0.07(+1.21%)
Nov 06, 2017	5.905	6.012	5.869	5.905	562,597	+0.04(+0.61%)
Nov 03, 2017	5.905	5.941	5.815	5.869	630,342	-0.11(-1.80%)
Nov 02, 2017	6.048	6.084	5.941	5.976	618,825	-0.07(-1.18%)
Nov 01, 2017	6.012	6.084	6.012	6.048	259,207	+0.07(+1.20%)
Oct 31, 2017	5.976	6.048	5.869	5.976	837,632	+0.11(+1.83%)
Oct 30, 2017	5.905	6.012	5.869	5.869	653,601	+0.00(+0.00%)
Oct 27, 2017	5.833	5.941	5.797	5.869	439,803	+0.04(+0.61%)
Oct 26, 2017	5.869	5.891	5.797	5.833	222,347	-0.04(-0.61%)
Oct 25, 2017	5.905	5.941	5.869	5.869	364,194	-0.11(-1.80%)
Oct 24, 2017	6.012	6.012	5.941	5.976	262,245	+0.04(+0.60%)
Oct 23, 2017	6.048	6.084	5.941	5.941	315,494	-0.11(-1.77%)
Oct 20, 2017	6.084	6.119	6.048	6.048	218,866	-0.05(-0.82%)
Oct 19, 2017	6.048	6.155	6.012	6.098	589,837	+0.05(+0.83%)
Oct 18, 2017	6.084	6.119	6.012	6.048	352,360	-0.04(-0.59%)
Oct 17, 2017	6.155	6.155	6.084	6.084	530,223	-0.07(-1.16%)
Oct 16, 2017	5.976	6.191	5.958	6.155	875,523	+0.25(+4.24%)
Oct 13, 2017	5.833	6.048	5.833	5.905	1,255,324	+0.07(+1.23%)
Oct 12, 2017	5.797	5.833	5.779	5.833	387,943	+0.00(+0.00%)
Oct 11, 2017	5.833	5.869	5.797	5.833	438,587	+0.07(+1.24%)
Oct 10, 2017	5.762	5.797	5.762	5.762	424,066	+0.04(+0.62%)
Oct 09, 2017	5.762	5.797	5.726	5.726	393,130	-0.04(-0.62%)
Oct 06, 2017	5.762	5.797	5.690	5.762	805,070	-0.07(-1.23%)
Oct 05, 2017	5.762	5.833	5.744	5.833	1,897,720	+0.07(+1.24%)
Oct 04, 2017	5.762	5.833	5.762	5.762	940,415	+0.00(+0.00%)
Oct 03, 2017	5.762	5.797	5.726	5.762	2,782,876	+0.00(+0.00%)
Oct 02, 2017	5.762	5.815	5.726	5.762	848,669	-0.04(-0.62%)
Sep 29, 2017	5.762	5.905	5.744	5.797	1,330,002	+0.11(+1.89%)
Sep 28, 2017	5.618	5.708	5.601	5.690	799,694	+0.18(+3.25%)
Sep 27, 2017	5.547	5.618	5.475	5.511	643,952	+0.00(+0.00%)
Sep 26, 2017	5.618	5.618	5.511	5.511	455,380	-0.11(-1.91%)
Sep 25, 2017	5.690	5.726	5.618	5.618	432,839	-0.03(-0.51%)
Sep 22, 2017	5.718	5.718	5.647	5.647	682,140	-0.07(-1.24%)
Sep 21, 2017	5.754	5.754	5.718	5.718	263,803	-0.04(-0.62%)
Sep 20, 2017	5.754	5.789	5.683	5.754	1,238,110	+0.07(+1.25%)
Sep 19, 2017	5.718	5.771	5.683	5.683	676,477	+0.04(+0.63%)
Sep 18, 2017	5.647	5.754	5.629	5.647	917,958	+0.00(+0.00%)
Sep 15, 2017	5.683	5.754	5.647	5.647	556,858	+0.00(+0.00%)
Sep 14, 2017	5.718	5.754	5.647	5.647	385,381	-0.07(-1.24%)
Sep 13, 2017	5.754	5.754	5.665	5.718	746,602	+0.07(+1.26%)
Sep 12, 2017	5.683	5.754	5.612	5.647	626,887	+0.00(+0.00%)
Sep 11, 2017	5.683	5.754	5.612	5.647	664,309	-0.04(-0.62%)
Sep 08, 2017	5.683	5.736	5.647	5.683	950,168	-0.04(-0.62%)
Sep 07, 2017	5.647	5.754	5.629	5.718	1,137,412	+0.18(+3.21%)
Sep 06, 2017	5.470	5.576	5.470	5.541	554,096	+0.07(+1.30%)
Sep 05, 2017	5.434	5.487	5.363	5.470	624,723	+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.