Historical Stock Prices

EURN 
$8.22
*  
0.17
2.03%
Get EURN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EURN now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 8.47 8.49 8.2 8.22 395,825
09/22/2016 8.5 8.54 8.33 8.39 424,839
09/21/2016 8.31 8.35 8.1 8.26 610,409
09/20/2016 8.31 8.34 8.11 8.13 601,132
09/19/2016 8.84 8.925 8.75 8.86 487,923
09/16/2016 8.54 8.73 8.53 8.67 642,805
09/15/2016 8.59 8.79 8.56 8.58 478,868
09/14/2016 8.68 8.79 8.54 8.57 473,944
09/13/2016 8.8 8.85 8.68 8.82 532,004
09/12/2016 8.8 8.95 8.74 8.93 477,423
09/09/2016 9.21 9.265 8.99 9.03 390,007
09/08/2016 9.21 9.415 9.2 9.38 422,260
09/07/2016 9.07 9.21 9.06 9.21 368,051
09/06/2016 8.9 9.09 8.86 9.04 390,565
09/02/2016 8.83 8.89 8.78 8.83 251,978
09/01/2016 8.86 8.8699 8.66 8.77 412,484
08/31/2016 8.8 8.88 8.7 8.83 552,897
08/30/2016 8.78 8.9 8.72 8.89 497,486
08/29/2016 8.53 8.73 8.47 8.72 797,015
08/26/2016 8.73 8.875 8.46 8.56 903,531
08/25/2016 8.8 8.87 8.53 8.58 1,948,070
08/24/2016 9.45 9.51 9.28 9.29 478,955
08/23/2016 9.2 9.44 9.2 9.44 638,135
08/22/2016 9.02 9.16 8.9606 9.16 414,236
08/19/2016 9 9.05 8.96 9.02 469,978
08/18/2016 9.01 9.12 9 9.11 491,827
08/17/2016 8.97 9.045 8.89 9.04 486,643
08/16/2016 9.16 9.16 9.06 9.12 340,122
08/15/2016 9 9.2 8.96 9.16 682,533
08/12/2016 8.91 9.0211 8.89 8.95 484,623
08/11/2016 8.75 8.83 8.7 8.77 309,362
08/10/2016 8.89 8.9 8.75 8.78 298,794
08/09/2016 8.94 8.968 8.8 8.83 361,521
08/08/2016 8.79 8.96 8.77 8.94 391,155
08/05/2016 8.6 8.75 8.58 8.75 426,124
08/04/2016 8.66 8.7601 8.61 8.62 348,287
08/03/2016 8.38 8.52 8.37 8.52 515,661
08/02/2016 8.43 8.55 8.35 8.4 683,321
08/01/2016 8.63 8.63 8.37 8.4 1,017,881
07/29/2016 8.62 8.68 8.555 8.66 490,230
07/28/2016 8.72 8.73 8.5 8.64 1,347,300
07/27/2016 9.09 9.16 8.8 8.84 1,053,324
07/26/2016 8.93 8.99 8.875 8.97 924,082
07/25/2016 9.07 9.145 8.97 9.05 1,609,624
07/22/2016 8.96 8.99 8.8 8.85 466,177
07/21/2016 8.94 9.089 8.92 8.93 461,740
07/20/2016 8.77 8.969 8.72 8.92 554,017
07/19/2016 8.84 8.89 8.76 8.83 347,959
07/18/2016 8.78 8.92 8.74 8.92 449,535
07/15/2016 8.8 8.84 8.76 8.78 521,492
07/14/2016 8.89 8.95 8.75 8.88 433,770
07/13/2016 9.05 9.0801 8.82 8.87 427,258
07/12/2016 8.91 9 8.88 8.98 828,195
07/11/2016 8.83 8.9 8.79 8.89 528,952
07/08/2016 8.56 8.73 8.51 8.71 625,633
07/07/2016 8.75 8.81 8.48 8.54 658,875
07/06/2016 8.8 8.84 8.53 8.76 897,741
07/05/2016 9.03 9.04 8.74 8.92 1,141,384
07/01/2016 9.22 9.4401 9.21 9.33 695,834
06/30/2016 9.28 9.29 9.055 9.17 412,997
06/29/2016 9.26 9.36 9.22 9.26 587,395
06/28/2016 8.96 9.175 8.855 9.12 845,877
06/27/2016 8.91 8.93 8.71 8.79 934,742
06/24/2016 8.99 9.17 8.97 9.03 1,083,362
06/23/2016 9.66 9.68 9.47 9.63 727,054
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?