Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.794	5.864	5.599	5.617	689,514	-0.21(-3.64%)
Feb 27, 2018	5.935	5.970	5.829	5.829	284,210	-0.14(-2.37%)
Feb 26, 2018	5.970	5.970	5.882	5.970	328,245	+0.00(+0.00%)
Feb 23, 2018	5.970	6.023	5.900	5.970	222,224	+0.00(+0.00%)
Feb 22, 2018	5.900	6.041	5.900	5.970	567,360	+0.07(+1.20%)
Feb 21, 2018	5.900	6.006	5.864	5.900	775,952	+0.04(+0.60%)
Feb 20, 2018	5.935	5.988	5.794	5.864	818,138	-0.04(-0.60%)
Feb 16, 2018		5.900	5.900	5.900	0	+0.00(+0.00%)
Feb 15, 2018	5.900	5.917	5.829	5.900	414,805	+0.04(+0.60%)
Feb 14, 2018	5.758	5.864	5.723	5.864	436,615	+0.11(+1.84%)
Feb 13, 2018	5.864	5.864	5.688	5.758	482,053	-0.14(-2.40%)
Feb 12, 2018	5.829	5.935	5.758	5.900	810,501	+0.42(+7.74%)
Feb 09, 2018	5.511	5.582	5.299	5.476	737,202	+0.07(+1.31%)
Feb 08, 2018	5.652	5.688	5.370	5.405	1,126,207	-0.28(-4.97%)
Feb 07, 2018	5.758	5.794	5.652	5.688	703,794	-0.04(-0.62%)
Feb 06, 2018	5.582	5.758	5.546	5.723	507,652	+0.05(+0.93%)
Feb 05, 2018	5.723	5.829	5.599	5.670	500,593	-0.16(-2.73%)
Feb 02, 2018	6.006	6.041	5.794	5.829	772,104	-0.14(-2.37%)
Feb 01, 2018	6.041	6.129	5.917	5.970	1,732,052	+0.04(+0.60%)
Jan 31, 2018	6.182	6.182	5.864	5.935	1,220,312	-0.28(-4.55%)
Jan 30, 2018	6.218	6.253	6.147	6.218	740,711	+0.00(+0.00%)
Jan 29, 2018	6.288	6.324	6.218	6.218	1,290,199	-0.18(-2.76%)
Jan 26, 2018	6.324	6.394	6.310	6.394	1,506,633	-0.04(-0.55%)
Jan 25, 2018	6.430	6.465	6.306	6.430	2,078,644	+0.21(+3.41%)
Jan 24, 2018	6.359	6.430	6.218	6.218	1,734,849	-0.11(-1.68%)
Jan 23, 2018	6.324	6.359	6.253	6.324	748,133	+0.04(+0.56%)
Jan 22, 2018	6.253	6.324	6.253	6.288	953,667	+0.00(+0.00%)
Jan 19, 2018	6.288	6.377	6.235	6.288	1,660,630	+0.00(+0.00%)
Jan 18, 2018	6.359	6.412	6.288	6.288	1,324,032	-0.07(-1.11%)
Jan 17, 2018	6.394	6.412	6.324	6.359	1,153,934	+0.07(+1.12%)
Jan 16, 2018	6.359	6.394	6.271	6.288	1,242,496	-0.04(-0.56%)
Jan 12, 2018		6.324	6.324	6.324	0	+0.00(+0.00%)
Jan 11, 2018	6.288	6.377	6.288	6.324	986,999	+0.04(+0.56%)
Jan 10, 2018	6.359	6.430	6.288	6.288	860,823	-0.07(-1.11%)
Jan 09, 2018	6.500	6.536	6.324	6.359	1,403,719	-0.07(-1.10%)
Jan 08, 2018	6.606	6.606	6.430	6.430	1,774,411	-0.14(-2.15%)
Jan 05, 2018	6.748	6.748	6.571	6.571	1,922,333	-0.18(-2.62%)
Jan 04, 2018	6.783	6.818	6.677	6.748	1,635,104	+0.14(+2.14%)
Jan 03, 2018	6.712	6.712	6.571	6.606	1,259,949	-0.04(-0.53%)
Jan 02, 2018	6.571	6.642	6.536	6.642	857,208	+0.11(+1.62%)
Dec 29, 2017		6.536	6.536	6.536	0	+0.00(+0.00%)
Dec 28, 2017	6.536	6.536	6.465	6.536	821,487	+0.07(+1.09%)
Dec 27, 2017	6.430	6.500	6.377	6.465	1,011,573	+0.25(+3.98%)
Dec 26, 2017	6.218	6.288	6.147	6.218	395,427	+0.00(+0.00%)
Dec 22, 2017	6.041	6.288	6.023	6.218	1,430,497	+0.32(+5.39%)
Dec 21, 2017	5.864	6.006	5.758	5.900	4,634,583	+0.18(+3.09%)
Dec 20, 2017	5.723	5.758	5.705	5.723	212,590	-0.04(-0.61%)
Dec 19, 2017	5.829	5.857	5.758	5.758	288,762	-0.07(-1.21%)
Dec 18, 2017	5.794	5.864	5.758	5.829	497,813	+0.00(+0.00%)
Dec 15, 2017	5.794	5.864	5.758	5.829	878,886	-0.07(-1.20%)
Dec 14, 2017	5.829	5.917	5.794	5.900	1,975,519	+0.14(+2.45%)
Dec 13, 2017	5.900	5.930	5.758	5.758	410,296	-0.14(-2.40%)
Dec 12, 2017	5.864	5.900	5.794	5.900	880,190	+0.18(+3.09%)
Dec 11, 2017	5.758	5.776	5.723	5.723	414,849	-0.04(-0.61%)
Dec 08, 2017	5.794	5.811	5.688	5.758	885,317	+0.00(+0.00%)
Dec 07, 2017	5.794	5.847	5.758	5.758	457,671	-0.04(-0.61%)
Dec 06, 2017	6.041	6.059	5.758	5.794	1,082,839	-0.39(-6.29%)
Dec 05, 2017	6.253	6.288	6.218	6.182	664,852	-0.11(-1.69%)
Dec 04, 2017	6.324	6.359	6.218	6.288	950,254	+0.14(+2.30%)

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.