Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronav NV (NY: EURN )

16.91 +0.55 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.083 7.605 7.020 7.500 2,809,979 +0.44(+6.17%)
Jan 28, 2016 7.288 7.319 7.033 7.064 2,062,285 +0.26(+3.84%)
Jan 27, 2016 7.014 7.051 6.796 6.803 3,478,585 -0.19(-2.67%)
Jan 26, 2016 7.027 7.050 6.915 6.989 3,759,718 +0.13(+1.91%)
Jan 25, 2016 6.927 7.002 6.840 6.859 1,245,947 +0.02(+0.27%)
Jan 22, 2016 6.890 6.952 6.759 6.840 802,144 +0.22(+3.39%)
Jan 21, 2016 6.566 6.759 6.504 6.616 881,487 +0.14(+2.21%)
Jan 20, 2016 6.274 6.510 6.193 6.473 1,505,671 +0.02(+0.39%)
Jan 19, 2016 6.535 6.572 6.323 6.448 3,375,795 +0.17(+2.68%)
Jan 15, 2016 6.236 6.280 6.280 6.280 2,336,537 -0.06(-0.98%)
Jan 14, 2016 6.298 6.401 6.068 6.342 3,152,654 -0.18(-2.77%)
Jan 13, 2016 6.871 6.989 6.466 6.522 1,772,480 -0.18(-2.69%)
Jan 12, 2016 6.983 7.014 6.498 6.703 4,600,488 -0.40(-5.69%)
Jan 11, 2016 7.450 7.450 7.027 7.108 2,108,997 -0.40(-5.39%)
Jan 08, 2016 7.742 7.742 7.506 7.512 793,551 -0.16(-2.03%)
Jan 07, 2016 7.593 7.792 7.537 7.668 1,071,122 -0.17(-2.22%)
Jan 06, 2016 7.935 7.941 7.792 7.842 1,562,955 -0.22(-2.78%)
Jan 05, 2016 8.215 8.246 7.935 8.066 1,756,983 -0.30(-3.57%)
Jan 04, 2016 8.502 8.533 8.300 8.365 1,065,676 -0.17(-1.97%)
Dec 31, 2015 8.464 8.533 8.533 8.533 421,611 +0.07(+0.81%)
Dec 30, 2015 8.383 8.483 8.327 8.464 632,184 +0.12(+1.49%)
Dec 29, 2015 8.377 8.421 8.215 8.340 549,144 +0.13(+1.59%)
Dec 28, 2015 8.296 8.296 8.141 8.209 432,325 -0.09(-1.12%)
Dec 24, 2015 8.265 8.302 8.302 8.302 261,579 -0.04(-0.52%)
Dec 23, 2015 8.302 8.355 8.243 8.346 1,065,104 +0.16(+1.98%)
Dec 22, 2015 8.153 8.246 8.122 8.184 695,689 +0.06(+0.69%)
Dec 21, 2015 8.234 8.259 8.016 8.128 626,732 -0.01(-0.15%)
Dec 18, 2015 8.078 8.190 7.904 8.141 2,281,552 +0.06(+0.77%)
Dec 17, 2015 8.278 8.290 8.004 8.078 2,216,180 -0.29(-3.42%)
Dec 16, 2015 8.259 8.408 8.178 8.365 1,585,843 +0.41(+5.16%)
Dec 15, 2015 7.805 7.960 7.805 7.954 960,679 +0.08(+1.03%)
Dec 14, 2015 7.979 8.004 7.848 7.873 1,090,211 -0.13(-1.63%)
Dec 11, 2015 8.085 8.116 7.929 8.004 1,067,796 -0.33(-3.96%)
Dec 10, 2015 8.265 8.365 8.197 8.334 829,361 +0.00(+0.00%)
Dec 09, 2015 8.334 8.489 8.240 8.334 1,025,307 -0.05(-0.59%)
Dec 08, 2015 8.415 8.495 8.340 8.383 942,189 +0.01(+0.07%)
Dec 07, 2015 8.589 8.601 8.365 8.377 1,295,688 -0.24(-2.82%)
Dec 04, 2015 8.508 8.651 8.402 8.620 2,035,694 +0.18(+2.14%)
Dec 03, 2015 8.676 8.713 8.390 8.439 1,365,537 +0.07(+0.82%)
Dec 02, 2015 8.265 8.564 8.265 8.371 1,594,219 +0.22(+2.67%)
Dec 01, 2015 8.085 8.153 8.022 8.153 1,085,880 +0.14(+1.71%)
Nov 30, 2015 8.060 8.085 7.954 8.016 599,718 -0.12(-1.53%)
Nov 27, 2015 8.141 8.178 8.097 8.141 127,081 -0.06(-0.68%)
Nov 25, 2015 8.085 8.197 8.197 8.197 409,882 +0.11(+1.39%)
Nov 24, 2015 8.141 8.240 8.078 8.085 903,464 -0.07(-0.92%)
Nov 23, 2015 8.334 8.334 8.141 8.159 600,391 -0.16(-1.94%)
Nov 20, 2015 8.402 8.402 8.271 8.321 458,332 -0.14(-1.62%)
Nov 19, 2015 8.520 8.551 8.421 8.458 390,605 -0.03(-0.37%)
Nov 18, 2015 8.639 8.645 8.427 8.489 577,821 -0.11(-1.23%)
Nov 17, 2015 8.695 8.695 8.558 8.595 601,580 +0.01(+0.07%)
Nov 16, 2015 8.464 8.601 8.464 8.589 385,825 +0.13(+1.55%)
Nov 13, 2015 8.408 8.502 8.352 8.458 346,632 +0.11(+1.27%)
Nov 12, 2015 8.278 8.421 8.253 8.352 416,649 -0.07(-0.81%)
Nov 11, 2015 8.502 8.539 8.402 8.421 528,433 -0.09(-1.02%)
Nov 10, 2015 8.601 8.657 8.464 8.508 496,561 -0.12(-1.44%)
Nov 09, 2015 8.726 8.800 8.564 8.632 652,837 -0.07(-0.79%)
Nov 06, 2015 8.495 8.825 8.446 8.701 1,042,121 +0.17(+1.97%)
Nov 05, 2015 8.589 8.620 8.483 8.533 1,434,520 -0.12(-1.37%)
Nov 04, 2015 9.292 9.329 8.334 8.651 3,554,399 -0.62(-6.65%)
Nov 03, 2015 9.317 9.332 9.230 9.267 717,433 -0.11(-1.13%)
Nov 02, 2015 9.367 9.479 9.354 9.373 1,857,621 +0.06(+0.67%)
Oct 30, 2015 9.180 9.392 9.099 9.311 1,184,435 +0.17(+1.84%)
Oct 29, 2015 9.174 9.385 9.112 9.143 1,114,265 -0.11(-1.14%)
Oct 28, 2015 9.373 9.572 9.168 9.248 967,979 -0.01(-0.07%)
Oct 27, 2015 9.267 9.292 8.981 9.255 1,817,367 -0.39(-4.00%)
Oct 26, 2015 9.665 9.834 9.597 9.641 1,068,372 -0.21(-2.15%)
Oct 23, 2015 9.591 10.10 9.529 9.852 2,189,146 +0.03(+0.32%)
Oct 22, 2015 9.529 9.865 9.429 9.821 2,221,712 +0.26(+2.73%)
Oct 21, 2015 9.690 9.765 9.547 9.560 606,722 -0.09(-0.90%)
Oct 20, 2015 9.547 9.728 9.504 9.647 665,196 +0.13(+1.37%)
Oct 19, 2015 9.746 9.746 9.479 9.516 1,265,289 -0.31(-3.17%)
Oct 16, 2015 9.858 9.958 9.809 9.827 701,795 -0.01(-0.13%)
Oct 15, 2015 9.902 9.914 9.759 9.840 966,761 -0.02(-0.25%)
Oct 14, 2015 9.914 9.939 9.809 9.865 715,855 -0.08(-0.81%)
Oct 13, 2015 9.858 10.10 9.821 9.946 940,405 -0.02(-0.25%)
Oct 12, 2015 9.958 10.00 9.803 9.970 1,282,320 +0.02(+0.19%)
Oct 09, 2015 10.03 10.07 9.802 9.952 1,245,640 +0.06(+0.63%)
Oct 08, 2015 9.827 9.921 9.715 9.890 1,985,044 +0.15(+1.53%)
Oct 07, 2015 9.809 9.858 9.585 9.740 1,182,756 +0.05(+0.51%)
Oct 06, 2015 9.622 9.746 9.591 9.690 1,031,423 -0.01(-0.13%)
Oct 05, 2015 9.460 9.771 9.460 9.703 1,638,307 +0.47(+5.05%)
Oct 02, 2015 8.937 9.236 8.912 9.236 2,096,369 +0.22(+2.42%)
Oct 01, 2015 9.037 9.049 8.819 9.018 1,565,558 +0.37(+4.24%)
Sep 30, 2015 8.676 8.713 8.539 8.651 1,867,645 +0.17(+1.98%)
Sep 29, 2015 8.682 8.713 8.471 8.483 1,115,110 -0.07(-0.80%)
Sep 28, 2015 8.775 8.788 8.551 8.551 846,066 -0.26(-2.97%)
Sep 25, 2015 8.987 9.024 8.775 8.813 1,228,762 -0.17(-1.94%)
Sep 24, 2015 9.012 9.093 8.931 8.987 1,975,831 -0.14(-1.57%)
Sep 23, 2015 9.155 9.199 9.105 9.130 590,776 -0.10(-1.08%)
Sep 22, 2015 9.049 9.298 9.037 9.230 1,747,296 -0.02(-0.20%)
Sep 21, 2015 9.180 9.367 9.143 9.248 2,365,768 +0.09(+0.95%)
Sep 18, 2015 9.093 9.429 9.087 9.161 1,387,872 -0.03(-0.34%)
Sep 17, 2015 8.875 9.304 8.831 9.192 1,894,200 +0.30(+3.36%)
Sep 16, 2015 8.589 9.006 8.583 8.894 1,922,845 +0.37(+4.31%)
Sep 15, 2015 8.415 8.539 8.371 8.527 692,581 +0.14(+1.71%)
Sep 14, 2015 8.296 8.383 8.172 8.383 583,273 +0.05(+0.60%)
Sep 11, 2015 8.483 8.502 8.290 8.334 472,484 -0.18(-2.12%)
Sep 10, 2015 8.514 8.527 8.408 8.514 399,523 +0.00(+0.00%)
Sep 09, 2015 8.595 8.626 8.477 8.514 1,327,113 +0.41(+5.07%)
Sep 08, 2015 8.276 8.317 8.080 8.103 588,965 -0.18(-2.15%)
Sep 04, 2015 8.246 8.282 8.282 8.282 683,573 -0.04(-0.50%)
Sep 03, 2015 8.240 8.341 8.127 8.323 2,281,896 +0.32(+4.01%)
Sep 02, 2015 7.889 8.020 7.765 8.002 1,128,306 +0.21(+2.67%)
Sep 01, 2015 7.788 7.836 7.717 7.794 978,531 -0.16(-2.02%)
Aug 31, 2015 7.872 8.008 7.723 7.955 1,274,862 +0.05(+0.68%)
Aug 28, 2015 7.878 8.080 7.824 7.901 2,012,635 +0.02(+0.23%)
Aug 27, 2015 7.872 7.955 7.735 7.883 1,696,974 +0.08(+0.99%)
Aug 26, 2015 7.919 7.955 7.640 7.806 1,311,610 +0.11(+1.47%)
Aug 25, 2015 8.157 8.157 7.670 7.693 3,252,908 +0.48(+6.67%)
Aug 24, 2015 7.396 7.624 7.182 7.212 2,736,749 -0.53(-6.83%)
Aug 21, 2015 7.907 7.919 7.693 7.741 1,949,637 -0.01(-0.15%)
Aug 20, 2015 7.961 8.044 7.747 7.753 1,857,310 -0.24(-2.97%)
Aug 19, 2015 8.169 8.186 7.949 7.990 1,734,821 -0.29(-3.52%)
Aug 18, 2015 8.293 8.323 8.186 8.282 1,636,345 -0.15(-1.76%)
Aug 17, 2015 8.484 8.484 8.394 8.430 724,666 -0.10(-1.18%)
Aug 14, 2015 8.472 8.549 8.400 8.531 1,332,768 +0.14(+1.63%)
Aug 13, 2015 8.377 8.400 8.323 8.394 1,424,742 +0.05(+0.57%)
Aug 12, 2015 8.418 8.448 8.175 8.347 1,489,621 -0.11(-1.26%)
Aug 11, 2015 8.650 8.650 8.341 8.454 1,349,219 -0.15(-1.79%)
Aug 10, 2015 8.608 8.620 8.436 8.608 973,168 -0.01(-0.14%)
Aug 07, 2015 8.715 8.715 8.585 8.620 1,276,335 -0.08(-0.89%)
Aug 06, 2015 8.709 8.727 8.632 8.697 896,524 +0.01(+0.07%)
Aug 05, 2015 8.769 8.787 8.585 8.691 4,290,754 -0.37(-4.13%)
Aug 04, 2015 9.274 9.286 9.042 9.066 667,509 -0.11(-1.23%)
Aug 03, 2015 9.179 9.309 9.113 9.179 1,213,597 +0.16(+1.78%)
Jul 31, 2015 9.274 9.274 8.977 9.018 1,606,068 -0.16(-1.75%)
Jul 30, 2015 9.404 9.434 8.923 9.179 1,715,881 -0.34(-3.56%)
Jul 29, 2015 9.684 9.737 9.415 9.517 1,234,644 +0.02(+0.25%)
Jul 28, 2015 9.404 9.523 9.369 9.493 866,839 +0.12(+1.33%)
Jul 27, 2015 9.404 9.446 9.250 9.369 1,108,714 +0.03(+0.32%)
Jul 24, 2015 9.535 9.571 9.232 9.339 1,206,818 -0.05(-0.57%)
Jul 23, 2015 9.832 9.886 9.303 9.392 1,744,045 -0.29(-2.95%)
Jul 22, 2015 9.690 9.713 9.594 9.678 820,556 -0.02(-0.18%)
Jul 21, 2015 9.785 9.820 9.660 9.695 1,288,002 +0.10(+1.05%)
Jul 20, 2015 9.737 9.779 9.594 9.594 1,532,723 -0.02(-0.19%)
Jul 17, 2015 9.446 9.678 9.369 9.612 1,856,364 +0.15(+1.63%)
Jul 16, 2015 9.446 9.482 9.244 9.458 1,986,213 +0.28(+3.04%)
Jul 15, 2015 9.250 9.297 9.101 9.179 1,349,301 +0.05(+0.59%)
Jul 14, 2015 9.173 9.262 9.125 9.125 611,913 +0.01(+0.13%)
Jul 13, 2015 9.214 9.226 8.983 9.113 1,347,596 +0.06(+0.66%)
Jul 10, 2015 9.190 9.196 8.923 9.054 1,826,545 +0.29(+3.25%)
Jul 09, 2015 8.876 8.911 8.715 8.769 547,597 +0.03(+0.34%)
Jul 08, 2015 8.792 8.804 8.662 8.739 512,609 -0.15(-1.67%)
Jul 07, 2015 8.852 8.923 8.686 8.887 291,032 -0.09(-0.99%)
Jul 06, 2015 8.935 9.042 8.876 8.977 371,928 -0.13(-1.44%)
Jul 02, 2015 9.119 9.107 9.107 9.107 380,754 +0.10(+1.12%)
Jul 01, 2015 9.078 9.101 8.959 9.006 1,102,441 +0.21(+2.36%)
Jun 30, 2015 8.876 8.893 8.709 8.798 299,489 +0.01(+0.14%)
Jun 29, 2015 8.798 8.899 8.782 8.787 429,132 -0.01(-0.14%)
Jun 26, 2015 8.929 8.947 8.760 8.798 1,096,862 +0.01(+0.14%)
Jun 25, 2015 9.060 9.060 8.775 8.787 797,035 -0.23(-2.50%)
Jun 24, 2015 9.101 9.167 9.006 9.012 401,592 -0.08(-0.91%)
Jun 23, 2015 9.119 9.173 9.024 9.095 924,136 -0.08(-0.84%)
Jun 22, 2015 9.119 9.208 9.054 9.173 617,089 +0.17(+1.85%)
Jun 19, 2015 8.941 9.024 8.941 9.006 1,382,716 +0.12(+1.40%)
Jun 18, 2015 8.929 9.042 8.858 8.882 1,551,705 +0.12(+1.42%)
Jun 17, 2015 8.715 8.899 8.709 8.757 700,259 +0.08(+0.89%)
Jun 16, 2015 8.703 8.792 8.579 8.680 1,258,033 -0.08(-0.95%)
Jun 15, 2015 8.585 8.861 8.579 8.763 681,231 -0.02(-0.27%)
Jun 12, 2015 8.834 8.908 8.721 8.787 595,615 -0.14(-1.60%)
Jun 11, 2015 8.668 9.024 8.614 8.929 2,287,076 +0.04(+0.40%)
Jun 10, 2015 8.644 8.953 8.596 8.893 2,518,918 +0.29(+3.31%)
Jun 09, 2015 8.430 8.757 8.424 8.608 1,309,065 +0.06(+0.69%)
Jun 08, 2015 8.460 8.602 8.377 8.549 1,255,779 +0.09(+1.05%)
Jun 05, 2015 8.270 8.501 8.216 8.460 1,593,504 +0.13(+1.57%)
Jun 04, 2015 8.341 8.400 8.270 8.329 1,273,805 -0.04(-0.50%)
Jun 03, 2015 8.317 8.394 8.317 8.371 534,176 +0.10(+1.15%)
Jun 02, 2015 8.121 8.287 8.056 8.276 1,376,717 +0.23(+2.80%)
Jun 01, 2015 8.020 8.074 7.848 8.050 739,501 -0.07(-0.81%)
May 29, 2015 8.192 8.234 8.091 8.115 467,931 -0.09(-1.09%)
May 28, 2015 8.163 8.240 8.121 8.204 367,269 +0.07(+0.88%)
May 27, 2015 8.080 8.181 8.074 8.133 521,691 +0.01(+0.07%)
May 26, 2015 8.252 8.264 8.115 8.127 517,864 -0.16(-1.94%)
May 22, 2015 8.287 8.287 8.287 8.287 540,159 +0.01(+0.14%)
May 21, 2015 8.287 8.353 8.258 8.276 1,009,871 +0.02(+0.22%)
May 20, 2015 8.240 8.335 8.169 8.258 977,782 -0.02(-0.29%)
May 19, 2015 8.240 8.335 8.234 8.282 938,772 -0.11(-1.27%)
May 18, 2015 8.448 8.478 8.276 8.388 1,190,437 -0.06(-0.70%)
May 15, 2015 8.335 8.454 8.276 8.448 1,633,847 +0.25(+3.04%)
May 14, 2015 8.169 8.222 8.097 8.198 1,616,191 +0.24(+3.06%)
May 13, 2015 7.771 7.961 7.753 7.955 877,845 +0.24(+3.08%)
May 12, 2015 7.676 7.812 7.622 7.717 509,604 -0.03(-0.38%)
May 11, 2015 7.883 7.907 7.705 7.747 1,166,910 -0.31(-3.91%)
May 08, 2015 7.996 8.154 7.919 8.062 1,343,444 +0.23(+2.96%)
May 07, 2015 7.967 7.967 7.771 7.830 1,940,732 -0.20(-2.44%)
May 06, 2015 7.984 8.085 7.949 8.026 2,347,178 -0.05(-0.66%)
May 05, 2015 8.270 8.293 8.068 8.080 1,315,575 -0.16(-1.95%)
May 04, 2015 8.246 8.299 8.192 8.240 518,896 +0.10(+1.17%)
May 01, 2015 7.979 8.172 7.878 8.145 1,417,226 +0.14(+1.71%)
Apr 30, 2015 8.555 8.555 7.937 8.008 1,527,194 -0.03(-0.37%)
Apr 29, 2015 8.258 8.282 8.020 8.038 983,040 -0.17(-2.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.