Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	6.250	6.250	5.928	6.000	1,207,149	-0.29(-4.55%)
Jan 30, 2018	6.286	6.321	6.214	6.286	732,721	+0.00(+0.00%)
Jan 29, 2018	6.357	6.393	6.286	6.286	1,276,282	-0.18(-2.76%)
Jan 26, 2018	6.393	6.464	6.378	6.464	1,490,382	-0.04(-0.55%)
Jan 25, 2018	6.500	6.536	6.375	6.500	2,056,223	+0.21(+3.41%)
Jan 24, 2018	6.428	6.500	6.286	6.286	1,716,136	-0.11(-1.68%)
Jan 23, 2018	6.393	6.428	6.321	6.393	740,063	+0.04(+0.56%)
Jan 22, 2018	6.321	6.393	6.321	6.357	943,380	+0.00(+0.00%)
Jan 19, 2018	6.357	6.446	6.303	6.357	1,642,718	+0.00(+0.00%)
Jan 18, 2018	6.428	6.482	6.357	6.357	1,309,750	-0.07(-1.11%)
Jan 17, 2018	6.464	6.482	6.393	6.428	1,141,488	+0.07(+1.12%)
Jan 16, 2018	6.428	6.464	6.339	6.357	1,229,094	-0.04(-0.56%)
Jan 12, 2018		6.393	6.393	6.393	0	+0.00(+0.00%)
Jan 11, 2018	6.357	6.446	6.357	6.393	976,353	+0.04(+0.56%)
Jan 10, 2018	6.428	6.500	6.357	6.357	851,537	-0.07(-1.11%)
Jan 09, 2018	6.571	6.607	6.393	6.428	1,388,578	-0.07(-1.10%)
Jan 08, 2018	6.678	6.678	6.500	6.500	1,755,272	-0.14(-2.15%)
Jan 05, 2018	6.821	6.821	6.643	6.643	1,901,598	-0.18(-2.62%)
Jan 04, 2018	6.857	6.893	6.750	6.821	1,617,467	+0.14(+2.14%)
Jan 03, 2018	6.786	6.786	6.643	6.678	1,246,359	-0.04(-0.53%)
Jan 02, 2018	6.643	6.714	6.607	6.714	847,962	+0.11(+1.62%)
Dec 29, 2017		6.607	6.607	6.607	0	+0.00(+0.00%)
Dec 28, 2017	6.607	6.607	6.536	6.607	812,626	+0.07(+1.09%)
Dec 27, 2017	6.500	6.571	6.446	6.536	1,000,661	+0.25(+3.98%)
Dec 26, 2017	6.286	6.357	6.214	6.286	391,161	+0.00(+0.00%)
Dec 22, 2017	6.107	6.357	6.089	6.286	1,415,067	+0.32(+5.39%)
Dec 21, 2017	5.928	6.071	5.821	5.964	4,584,593	+0.18(+3.09%)
Dec 20, 2017	5.786	5.821	5.768	5.786	210,297	-0.04(-0.61%)
Dec 19, 2017	5.893	5.921	5.821	5.821	285,647	-0.07(-1.21%)
Dec 18, 2017	5.857	5.928	5.821	5.893	492,443	+0.00(+0.00%)
Dec 15, 2017	5.857	5.928	5.821	5.893	869,406	-0.07(-1.20%)
Dec 14, 2017	5.893	5.982	5.857	5.964	1,954,211	+0.14(+2.45%)
Dec 13, 2017	5.964	5.994	5.821	5.821	405,870	-0.14(-2.40%)
Dec 12, 2017	5.928	5.964	5.857	5.964	870,696	+0.18(+3.09%)
Dec 11, 2017	5.821	5.839	5.786	5.786	410,374	-0.04(-0.61%)
Dec 08, 2017	5.857	5.875	5.750	5.821	875,768	+0.00(+0.00%)
Dec 07, 2017	5.857	5.911	5.821	5.821	452,734	-0.04(-0.61%)
Dec 06, 2017	6.107	6.125	5.821	5.857	1,071,159	-0.39(-6.29%)
Dec 05, 2017	6.321	6.357	6.286	6.250	657,681	-0.11(-1.69%)
Dec 04, 2017	6.393	6.428	6.286	6.357	940,005	+0.14(+2.30%)
Dec 01, 2017	6.214	6.286	6.214	6.214	568,478	+0.11(+1.75%)
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%)

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.