Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	5.423	5.458	5.352	5.352	441,513	-0.04(-0.66%)
Aug 31, 2017	5.387	5.441	5.352	5.387	637,538	+0.04(+0.66%)
Aug 30, 2017	5.423	5.423	5.317	5.352	465,507	-0.11(-1.95%)
Aug 29, 2017	5.458	5.494	5.423	5.458	414,662	+0.00(+0.00%)
Aug 28, 2017	5.529	5.565	5.423	5.458	430,130	+0.00(+0.00%)
Aug 25, 2017	5.352	5.494	5.352	5.458	342,831	+0.18(+3.36%)
Aug 24, 2017	5.246	5.317	5.228	5.281	710,840	+0.14(+2.76%)
Aug 23, 2017	5.104	5.175	5.104	5.139	574,823	+0.07(+1.40%)
Aug 22, 2017	5.068	5.104	5.033	5.068	963,216	+0.11(+2.14%)
Aug 21, 2017	5.068	5.104	4.927	4.962	1,427,182	+0.04(+0.72%)
Aug 18, 2017	5.033	5.033	4.927	4.927	1,138,610	+0.04(+0.72%)
Aug 17, 2017	5.068	5.104	4.891	4.891	1,208,964	-0.14(-2.82%)
Aug 16, 2017	5.068	5.104	5.033	5.033	510,131	+0.04(+0.71%)
Aug 15, 2017	5.068	5.086	4.998	4.998	639,717	-0.11(-2.08%)
Aug 14, 2017	5.139	5.164	5.033	5.104	648,004	+0.00(+0.00%)
Aug 11, 2017	5.068	5.139	5.033	5.104	1,484,102	-0.18(-3.36%)
Aug 10, 2017	5.352	5.387	5.246	5.281	1,043,562	-0.07(-1.32%)
Aug 09, 2017	5.387	5.458	5.317	5.352	573,982	-0.14(-2.58%)
Aug 08, 2017	5.565	5.618	5.458	5.494	719,843	-0.07(-1.27%)
Aug 07, 2017	5.600	5.636	5.529	5.565	510,885	+0.00(+0.00%)
Aug 04, 2017	5.636	5.671	5.529	5.565	859,551	+0.00(+0.00%)
Aug 03, 2017	5.671	5.671	5.565	5.565	305,450	-0.14(-2.48%)
Aug 02, 2017	5.706	5.742	5.653	5.706	284,487	+0.00(+0.00%)

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.