Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.869	5.941	5.672	5.690	680,682	-0.21(-3.64%)
Feb 27, 2018	6.012	6.048	5.905	5.905	280,570	-0.14(-2.37%)
Feb 26, 2018	6.048	6.048	5.958	6.048	324,041	+0.00(+0.00%)
Feb 23, 2018	6.048	6.102	5.976	6.048	219,378	+0.00(+0.00%)
Feb 22, 2018	5.976	6.119	5.976	6.048	560,093	+0.07(+1.20%)
Feb 21, 2018	5.976	6.084	5.941	5.976	766,014	+0.04(+0.60%)
Feb 20, 2018	6.012	6.066	5.869	5.941	807,659	-0.04(-0.60%)
Feb 16, 2018		5.976	5.976	5.976	0	+0.00(+0.00%)
Feb 15, 2018	5.976	5.994	5.905	5.976	409,492	+0.04(+0.60%)
Feb 14, 2018	5.833	5.941	5.797	5.941	431,023	+0.11(+1.84%)
Feb 13, 2018	5.941	5.941	5.762	5.833	475,879	-0.14(-2.40%)
Feb 12, 2018	5.905	6.012	5.833	5.976	800,120	+0.43(+7.74%)
Feb 09, 2018	5.583	5.654	5.368	5.547	727,760	+0.07(+1.31%)
Feb 08, 2018	5.726	5.762	5.440	5.475	1,111,782	-0.29(-4.97%)
Feb 07, 2018	5.833	5.869	5.726	5.762	694,780	-0.04(-0.62%)
Feb 06, 2018	5.654	5.833	5.618	5.797	501,150	+0.05(+0.93%)
Feb 05, 2018	5.797	5.905	5.672	5.744	494,181	-0.16(-2.73%)
Feb 02, 2018	6.084	6.119	5.869	5.905	762,215	-0.14(-2.37%)
Feb 01, 2018	6.119	6.209	5.994	6.048	1,709,868	+0.04(+0.60%)
Jan 31, 2018	6.263	6.263	5.941	6.012	1,204,682	-0.29(-4.55%)
Jan 30, 2018	6.298	6.334	6.227	6.298	731,224	+0.00(+0.00%)
Jan 29, 2018	6.370	6.406	6.298	6.298	1,273,673	-0.18(-2.76%)
Jan 26, 2018	6.406	6.477	6.391	6.477	1,487,336	-0.04(-0.55%)
Jan 25, 2018	6.513	6.549	6.388	6.513	2,052,020	+0.21(+3.41%)
Jan 24, 2018	6.442	6.513	6.298	6.298	1,712,628	-0.11(-1.68%)
Jan 23, 2018	6.406	6.442	6.334	6.406	738,551	+0.04(+0.56%)
Jan 22, 2018	6.334	6.406	6.334	6.370	941,452	+0.00(+0.00%)
Jan 19, 2018	6.370	6.459	6.316	6.370	1,639,360	+0.00(+0.00%)
Jan 18, 2018	6.442	6.495	6.370	6.370	1,307,073	-0.07(-1.11%)
Jan 17, 2018	6.477	6.495	6.406	6.442	1,139,154	+0.07(+1.12%)
Jan 16, 2018	6.442	6.477	6.352	6.370	1,226,582	-0.04(-0.56%)
Jan 12, 2018		6.406	6.406	6.406	0	+0.00(+0.00%)
Jan 11, 2018	6.370	6.459	6.370	6.406	974,357	+0.04(+0.56%)
Jan 10, 2018	6.442	6.513	6.370	6.370	849,797	-0.07(-1.11%)
Jan 09, 2018	6.585	6.620	6.406	6.442	1,385,740	-0.07(-1.10%)
Jan 08, 2018	6.692	6.692	6.513	6.513	1,751,684	-0.14(-2.15%)
Jan 05, 2018	6.835	6.835	6.656	6.656	1,897,712	-0.18(-2.62%)
Jan 04, 2018	6.871	6.907	6.764	6.835	1,614,161	+0.14(+2.14%)
Jan 03, 2018	6.799	6.799	6.656	6.692	1,243,812	-0.04(-0.53%)
Jan 02, 2018	6.656	6.728	6.620	6.728	846,228	+0.11(+1.62%)
Dec 29, 2017		6.620	6.620	6.620	0	+0.00(+0.00%)
Dec 28, 2017	6.620	6.620	6.549	6.620	810,965	+0.07(+1.09%)
Dec 27, 2017	6.513	6.585	6.459	6.549	998,616	+0.25(+3.98%)
Dec 26, 2017	6.298	6.370	6.227	6.298	390,362	+0.00(+0.00%)
Dec 22, 2017	6.119	6.370	6.102	6.298	1,412,175	+0.32(+5.39%)
Dec 21, 2017	5.941	6.084	5.833	5.976	4,575,222	+0.18(+3.09%)
Dec 20, 2017	5.797	5.833	5.779	5.797	209,867	-0.04(-0.61%)
Dec 19, 2017	5.905	5.933	5.833	5.833	285,063	-0.07(-1.21%)
Dec 18, 2017	5.869	5.941	5.833	5.905	491,437	+0.00(+0.00%)
Dec 15, 2017	5.869	5.941	5.833	5.905	867,629	-0.07(-1.20%)
Dec 14, 2017	5.905	5.994	5.869	5.976	1,950,216	+0.14(+2.45%)
Dec 13, 2017	5.976	6.007	5.833	5.833	405,041	-0.14(-2.40%)
Dec 12, 2017	5.941	5.976	5.869	5.976	868,916	+0.18(+3.09%)
Dec 11, 2017	5.833	5.851	5.797	5.797	409,535	-0.04(-0.61%)
Dec 08, 2017	5.869	5.887	5.762	5.833	873,978	+0.00(+0.00%)
Dec 07, 2017	5.869	5.923	5.833	5.833	451,809	-0.04(-0.61%)
Dec 06, 2017	6.119	6.137	5.833	5.869	1,068,970	-0.39(-6.29%)
Dec 05, 2017	6.334	6.370	6.298	6.263	656,336	-0.11(-1.69%)
Dec 04, 2017	6.406	6.442	6.298	6.370	938,083	+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.