Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 28, 2015	8.186	8.258	8.139	8.204	1,058,888	+1.00(+13.94%)

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.

Euronav NV (NY: EURN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Euronav NV (NY: EURN )

Historical Prices

Sections

Services

Decatur Daily Democrat