Skip to main content

Graftech International Ltd (NY: EAF )

1.295 -0.005 (-0.38%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.95 12.23 11.85 12.08 2,688,615 +0.32(+2.69%)
Mar 30, 2021 11.41 11.81 11.35 11.76 1,827,100 +0.38(+3.30%)
Mar 29, 2021 11.40 11.65 11.30 11.39 1,684,728 -0.15(-1.28%)
Mar 26, 2021 11.50 11.65 11.31 11.54 1,672,168 +0.15(+1.30%)
Mar 25, 2021 10.92 11.45 10.76 11.39 2,356,503 +0.31(+2.76%)
Mar 24, 2021 11.32 11.57 11.08 11.08 1,855,466 -0.04(-0.36%)
Mar 23, 2021 11.30 11.39 11.03 11.12 2,991,682 -0.29(-2.51%)
Mar 22, 2021 11.69 11.75 11.40 11.41 1,555,476 -0.28(-2.37%)
Mar 19, 2021 11.84 11.93 11.61 11.69 5,883,059 -0.17(-1.42%)
Mar 18, 2021 12.07 12.40 11.76 11.85 2,982,028 -0.32(-2.60%)
Mar 17, 2021 11.72 12.26 11.59 12.17 3,033,283 +0.41(+3.53%)
Mar 16, 2021 12.19 12.20 11.65 11.76 3,466,673 -0.41(-3.33%)
Mar 15, 2021 12.73 12.94 12.07 12.16 3,486,441 -0.60(-4.72%)
Mar 12, 2021 12.81 12.94 12.73 12.76 2,054,930 -0.07(-0.54%)
Mar 11, 2021 12.31 12.85 12.31 12.83 3,460,412 +0.66(+5.44%)
Mar 10, 2021 11.89 12.26 11.86 12.17 3,640,559 +0.34(+2.84%)
Mar 09, 2021 11.88 12.28 11.66 11.83 3,610,150 +0.15(+1.27%)
Mar 08, 2021 11.38 11.81 11.29 11.69 6,883,688 +0.34(+2.96%)
Mar 05, 2021 11.61 11.70 10.80 11.35 7,543,080 +0.01(+0.09%)
Mar 04, 2021 11.72 11.76 11.01 11.34 9,329,992 -0.04(-0.35%)
Mar 03, 2021 11.55 11.84 11.37 11.38 6,215,133 -0.05(-0.43%)
Mar 02, 2021 11.52 11.74 11.10 11.43 14,627,693 -0.86(-6.99%)
Mar 01, 2021 12.15 12.40 12.14 12.29 2,163,619 +0.60(+5.16%)
Feb 26, 2021 11.94 12.12 11.60 11.69 3,869,938 -0.26(-2.15%)
Feb 25, 2021 12.61 12.88 11.86 11.94 4,228,690 -0.64(-5.10%)
Feb 24, 2021 12.30 12.74 12.08 12.58 2,554,339 +0.18(+1.43%)
Feb 23, 2021 12.35 12.64 12.01 12.41 2,592,657 -0.06(-0.48%)
Feb 22, 2021 12.26 12.67 12.15 12.47 1,840,737 +0.17(+1.36%)
Feb 19, 2021 12.00 12.43 11.98 12.30 1,276,436 +0.38(+3.23%)
Feb 18, 2021 12.13 12.32 11.81 11.91 1,646,979 -0.24(-1.95%)
Feb 17, 2021 12.48 12.58 11.82 12.15 1,702,814 -0.36(-2.84%)
Feb 16, 2021 12.09 12.59 12.05 12.51 3,019,318 +0.65(+5.50%)
Feb 12, 2021 12.07 12.27 11.81 11.85 1,812,279 -0.30(-2.44%)
Feb 11, 2021 12.23 12.40 11.90 12.15 1,680,488 -0.07(-0.57%)
Feb 10, 2021 12.44 12.62 12.05 12.22 2,654,529 -0.12(-0.96%)
Feb 09, 2021 11.77 12.35 11.62 12.34 3,714,780 +0.74(+6.38%)
Feb 08, 2021 10.94 11.60 10.91 11.60 3,884,701 +0.74(+6.82%)
Feb 05, 2021 10.25 10.98 10.07 10.86 2,457,437 +0.71(+7.00%)
Feb 04, 2021 10.24 10.32 9.989 10.15 3,158,953 +0.16(+1.58%)
Feb 03, 2021 9.841 10.01 9.782 9.989 1,913,022 +0.34(+3.48%)
Feb 02, 2021 9.574 9.742 9.407 9.653 3,298,508 +0.23(+2.41%)
Feb 01, 2021 9.683 9.791 9.407 9.426 2,683,722 -0.15(-1.55%)
Jan 29, 2021 10.27 10.33 9.535 9.574 2,129,184 -0.59(-5.83%)
Jan 28, 2021 10.24 10.33 9.895 10.17 2,013,386 +0.02(+0.20%)
Jan 27, 2021 10.26 10.62 10.06 10.15 2,238,308 -0.37(-3.47%)
Jan 26, 2021 10.57 10.62 10.38 10.51 2,304,918 +0.08(+0.76%)
Jan 25, 2021 10.40 10.76 10.33 10.43 2,978,889 -0.02(-0.19%)
Jan 22, 2021 10.50 10.69 10.30 10.45 1,100,862 -0.26(-2.40%)
Jan 21, 2021 10.69 10.76 10.34 10.71 2,513,522 +0.02(+0.18%)
Jan 20, 2021 10.66 10.80 10.59 10.69 2,263,721 +0.12(+1.12%)
Jan 19, 2021 10.56 10.66 10.38 10.57 3,102,401 +0.20(+1.90%)
Jan 15, 2021 10.36 10.60 10.05 10.37 8,235,292 -1.09(-9.48%)
Jan 14, 2021 11.49 11.60 11.36 11.46 2,535,269 +0.04(+0.35%)
Jan 13, 2021 11.70 11.78 11.38 11.42 1,431,028 -0.29(-2.44%)
Jan 12, 2021 11.65 11.84 11.42 11.71 1,165,402 +0.13(+1.11%)
Jan 11, 2021 11.29 11.65 11.12 11.58 1,836,606 +0.07(+0.60%)
Jan 08, 2021 11.55 11.63 11.27 11.51 2,031,418 +0.17(+1.48%)
Jan 07, 2021 11.48 11.68 11.21 11.34 1,831,158 +0.06(+0.52%)
Jan 06, 2021 10.86 11.50 10.86 11.28 2,454,895 +0.56(+5.25%)
Jan 05, 2021 10.43 10.86 10.42 10.72 1,757,159 +0.35(+3.33%)
Jan 04, 2021 10.63 10.84 9.920 10.37 1,819,600 -0.15(-1.41%)
Dec 31, 2020 10.52 10.52 10.52 2,109,684 +0.27(+2.60%)
Dec 30, 2020 9.515 10.34 9.495 10.26 2,109,684 +0.65(+6.78%)
Dec 29, 2020 9.574 9.821 9.476 9.604 1,545,325 +0.05(+0.52%)
Dec 28, 2020 9.120 9.643 9.110 9.555 2,472,913 +0.57(+6.37%)
Dec 24, 2020 8.933 9.002 8.666 8.982 642,625 +0.16(+1.79%)
Dec 23, 2020 8.558 8.878 8.558 8.824 1,595,884 +0.34(+3.95%)
Dec 22, 2020 8.627 8.696 8.429 8.489 1,578,291 -0.06(-0.69%)
Dec 21, 2020 8.390 8.607 8.262 8.548 1,762,146 -0.06(-0.69%)
Dec 18, 2020 8.962 8.972 8.523 8.607 2,643,649 -0.35(-3.86%)
Dec 17, 2020 9.071 9.288 8.918 8.952 1,646,618 -0.07(-0.77%)
Dec 16, 2020 9.278 9.308 8.658 9.022 2,878,129 -0.16(-1.72%)
Dec 15, 2020 9.051 9.258 8.765 9.180 5,503,901 -0.35(-3.63%)
Dec 14, 2020 9.801 9.890 9.495 9.525 2,171,180 -0.13(-1.33%)
Dec 11, 2020 9.673 9.801 9.515 9.653 1,435,396 -0.16(-1.61%)
Dec 10, 2020 9.584 9.900 9.530 9.811 1,317,175 +0.14(+1.43%)
Dec 09, 2020 10.21 10.24 9.505 9.673 3,201,661 -0.46(-4.58%)
Dec 08, 2020 9.456 10.15 9.446 10.14 2,226,944 +0.59(+6.20%)
Dec 07, 2020 9.732 9.920 9.466 9.545 2,645,122 -0.19(-1.93%)
Dec 04, 2020 9.525 9.821 9.219 9.732 3,060,348 +0.31(+3.25%)
Dec 03, 2020 8.528 9.476 8.410 9.426 6,870,722 +0.91(+10.66%)
Dec 02, 2020 7.896 8.518 7.758 8.518 2,432,829 +0.56(+7.07%)
Dec 01, 2020 7.995 8.252 7.877 7.956 1,768,207 +0.16(+2.03%)
Nov 30, 2020 7.699 8.064 7.620 7.798 2,413,885 +0.03(+0.38%)
Nov 27, 2020 8.025 8.025 7.729 7.768 764,301 -0.20(-2.48%)
Nov 25, 2020 7.906 8.074 7.803 7.965 1,637,312 -0.03(-0.37%)
Nov 24, 2020 7.758 8.123 7.670 7.995 1,726,543 +0.34(+4.38%)
Nov 23, 2020 7.502 7.680 7.443 7.660 1,284,647 +0.28(+3.74%)
Nov 20, 2020 7.374 7.433 7.206 7.384 1,166,639 -0.02(-0.27%)
Nov 19, 2020 7.650 7.729 7.335 7.404 1,607,362 -0.25(-3.22%)
Nov 18, 2020 8.182 8.261 7.640 7.650 1,450,991 -0.51(-6.28%)
Nov 17, 2020 7.936 8.172 7.867 8.163 1,612,963 +0.09(+1.10%)
Nov 16, 2020 7.906 8.103 7.877 8.074 1,070,238 +0.39(+5.13%)
Nov 13, 2020 7.571 7.680 7.394 7.680 1,080,112 +0.18(+2.37%)
Nov 12, 2020 8.005 8.054 7.374 7.502 1,685,877 -0.58(-7.20%)
Nov 11, 2020 7.867 8.103 7.714 8.084 2,066,745 +0.24(+3.02%)
Nov 10, 2020 7.246 7.877 7.246 7.847 1,271,823 +0.57(+7.86%)
Nov 09, 2020 7.157 7.423 7.078 7.275 1,851,977 +0.49(+7.27%)
Nov 06, 2020 6.516 6.881 6.516 6.782 1,173,537 +0.31(+4.72%)
Nov 05, 2020 6.201 6.526 6.191 6.477 1,063,328 +0.35(+5.63%)
Nov 04, 2020 6.230 6.290 5.787 6.132 2,208,635 -0.16(-2.51%)
Nov 03, 2020 6.901 7.033 6.191 6.290 2,293,707 -0.47(-7.00%)
Nov 02, 2020 6.802 6.920 6.684 6.763 895,708 +0.11(+1.63%)
Oct 30, 2020 6.654 6.768 6.536 6.654 1,056,274 -0.02(-0.30%)
Oct 29, 2020 6.428 6.684 6.388 6.674 827,124 +0.18(+2.73%)
Oct 28, 2020 6.605 6.782 6.467 6.497 1,153,569 -0.30(-4.35%)
Oct 27, 2020 7.049 7.088 6.787 6.792 1,008,683 -0.30(-4.17%)
Oct 26, 2020 7.157 7.182 6.891 7.088 1,049,353 -0.21(-2.84%)
Oct 23, 2020 7.019 7.305 6.960 7.295 1,044,203 +0.35(+4.96%)
Oct 22, 2020 6.871 7.029 6.812 6.950 818,081 +0.11(+1.59%)
Oct 21, 2020 6.842 7.014 6.807 6.842 582,329 -0.02(-0.29%)
Oct 20, 2020 6.950 7.058 6.851 6.861 675,536 +0.01(+0.14%)
Oct 19, 2020 7.039 7.063 6.827 6.851 1,327,406 -0.14(-1.97%)
Oct 16, 2020 7.266 7.364 6.980 6.989 929,071 -0.30(-4.06%)
Oct 15, 2020 7.137 7.315 6.866 7.285 1,291,505 -0.02(-0.27%)
Oct 14, 2020 7.128 7.399 7.004 7.305 1,790,737 +0.20(+2.77%)
Oct 13, 2020 7.226 7.344 7.068 7.108 868,948 -0.18(-2.44%)
Oct 12, 2020 7.197 7.330 7.063 7.285 638,784 +0.09(+1.23%)
Oct 09, 2020 7.384 7.463 7.177 7.197 770,320 -0.11(-1.48%)
Oct 08, 2020 7.295 7.359 7.147 7.305 2,876,789 +0.02(+0.27%)
Oct 07, 2020 7.206 7.453 7.187 7.285 1,517,484 +0.22(+3.07%)
Oct 06, 2020 7.177 7.394 7.058 7.068 1,278,469 -0.03(-0.42%)
Oct 05, 2020 7.009 7.236 6.999 7.098 2,175,081 +0.15(+2.13%)
Oct 02, 2020 6.713 7.118 6.654 6.950 1,172,624 +0.10(+1.44%)
Oct 01, 2020 6.792 6.930 6.763 6.851 984,482 +0.11(+1.61%)
Sep 30, 2020 7.019 7.167 6.723 6.743 1,449,560 -0.30(-4.20%)
Sep 29, 2020 7.275 7.315 7.009 7.039 882,690 -0.24(-3.25%)
Sep 28, 2020 7.197 7.413 7.197 7.275 1,321,357 +0.21(+2.93%)
Sep 25, 2020 6.980 7.128 6.935 7.068 965,995 +0.05(+0.70%)
Sep 24, 2020 7.049 7.177 6.856 7.019 1,019,846 -0.02(-0.28%)
Sep 23, 2020 7.197 7.374 6.989 7.039 1,299,955 -0.20(-2.72%)
Sep 22, 2020 7.591 7.630 7.226 7.236 1,466,742 -0.34(-4.43%)
Sep 21, 2020 7.887 7.985 7.482 7.571 2,660,883 -0.53(-6.57%)
Sep 18, 2020 7.768 8.163 7.591 8.103 4,851,682 +0.33(+4.18%)
Sep 17, 2020 7.236 7.926 7.167 7.778 3,745,690 +0.47(+6.48%)
Sep 16, 2020 6.861 7.408 6.851 7.305 2,344,190 +0.44(+6.47%)
Sep 15, 2020 6.871 7.098 6.812 6.861 3,007,927 +0.07(+1.02%)
Sep 14, 2020 6.260 6.832 6.260 6.792 2,399,746 +0.59(+9.54%)
Sep 11, 2020 6.092 6.309 6.035 6.201 1,028,480 +0.15(+2.44%)
Sep 10, 2020 6.270 6.368 6.043 6.053 1,744,367 -0.21(-3.31%)
Sep 09, 2020 6.359 6.428 6.083 6.260 2,509,872 -0.06(-0.94%)
Sep 08, 2020 6.339 6.506 6.309 6.319 1,359,306 -0.19(-2.88%)
Sep 04, 2020 6.566 6.773 6.462 6.506 812,214 +0.10(+1.54%)
Sep 03, 2020 6.625 6.812 6.359 6.408 1,383,570 -0.22(-3.27%)
Sep 02, 2020 6.516 6.664 6.418 6.625 1,156,673 +0.08(+1.20%)
Sep 01, 2020 6.497 6.664 6.418 6.546 1,064,578 -0.02(-0.30%)
Aug 31, 2020 6.832 6.832 6.516 6.566 1,410,340 -0.33(-4.72%)
Aug 28, 2020 6.822 7.029 6.679 6.891 2,714,382 +0.15(+2.19%)
Aug 27, 2020 6.704 6.773 6.566 6.743 1,442,087 +0.02(+0.29%)
Aug 26, 2020 6.684 6.891 6.566 6.723 1,720,445 +0.01(+0.15%)
Aug 25, 2020 6.654 7.056 6.615 6.713 2,155,567 +0.12(+1.79%)
Aug 24, 2020 6.517 6.630 6.403 6.595 1,496,403 +0.11(+1.67%)
Aug 21, 2020 6.595 6.669 6.398 6.487 1,386,654 -0.10(-1.49%)
Aug 20, 2020 6.822 6.891 6.576 6.586 1,156,679 -0.35(-5.11%)
Aug 19, 2020 7.078 7.225 6.920 6.940 1,124,089 -0.15(-2.08%)
Aug 18, 2020 6.960 7.147 6.782 7.088 1,557,870 +0.11(+1.55%)
Aug 17, 2020 7.206 7.294 6.950 6.979 2,057,871 -0.19(-2.61%)
Aug 14, 2020 6.861 7.275 6.832 7.166 879,839 +0.21(+2.97%)
Aug 13, 2020 6.871 7.009 6.753 6.960 2,281,281 +0.08(+1.14%)
Aug 12, 2020 7.038 7.176 6.812 6.881 2,440,556 -0.09(-1.27%)
Aug 11, 2020 7.275 7.294 6.950 6.969 2,259,186 -0.20(-2.75%)
Aug 10, 2020 7.009 7.186 6.950 7.166 1,172,713 +0.20(+2.82%)
Aug 07, 2020 6.733 7.058 6.733 6.969 2,032,743 +0.24(+3.51%)
Aug 06, 2020 6.891 7.147 6.625 6.733 2,021,434 +0.35(+5.56%)
Aug 05, 2020 6.251 6.497 6.123 6.379 1,784,404 +0.26(+4.18%)
Aug 04, 2020 6.133 6.211 5.936 6.123 1,469,349 -0.10(-1.58%)
Aug 03, 2020 6.005 6.330 5.995 6.221 1,334,135 +0.25(+4.12%)
Jul 31, 2020 6.005 6.064 5.837 5.975 1,481,739 -0.02(-0.33%)
Jul 30, 2020 5.926 6.005 5.857 5.995 1,444,615 +0.00(+0.00%)
Jul 29, 2020 6.133 6.211 5.946 5.995 2,016,086 -0.16(-2.56%)
Jul 28, 2020 6.379 6.487 6.133 6.152 1,696,809 -0.27(-4.14%)
Jul 27, 2020 6.280 6.554 6.271 6.418 1,230,885 +0.10(+1.56%)
Jul 24, 2020 6.211 6.442 6.211 6.320 2,446,810 +0.06(+0.94%)
Jul 23, 2020 6.576 6.694 5.916 6.261 4,054,913 -0.43(-6.47%)
Jul 22, 2020 6.910 7.088 6.586 6.694 4,466,806 -0.24(-3.41%)
Jul 21, 2020 7.235 7.373 6.930 6.930 1,934,545 -0.15(-2.09%)
Jul 20, 2020 7.383 7.550 7.048 7.078 1,766,215 -0.34(-4.64%)
Jul 17, 2020 7.767 7.836 7.383 7.422 1,346,730 -0.29(-3.70%)
Jul 16, 2020 7.107 7.934 7.107 7.708 6,942,562 +0.53(+7.41%)
Jul 15, 2020 7.432 7.481 7.038 7.176 1,878,960 -0.06(-0.82%)
Jul 14, 2020 7.275 7.314 7.161 7.235 1,457,222 -0.05(-0.68%)
Jul 13, 2020 7.422 7.491 7.275 7.284 3,763,156 +0.01(+0.14%)
Jul 10, 2020 7.186 7.304 7.147 7.275 1,499,516 +0.11(+1.51%)
Jul 09, 2020 7.580 7.590 7.107 7.166 1,068,303 -0.31(-4.08%)
Jul 08, 2020 7.403 7.535 7.353 7.471 710,415 +0.07(+0.93%)
Jul 07, 2020 7.757 7.796 7.378 7.403 778,323 -0.47(-6.00%)
Jul 06, 2020 7.924 8.042 7.688 7.875 757,831 +0.18(+2.30%)
Jul 02, 2020 7.777 8.059 7.634 7.698 784,450 +0.12(+1.56%)
Jul 01, 2020 7.954 8.052 7.521 7.580 792,370 -0.28(-3.51%)
Jun 30, 2020 7.885 7.993 7.619 7.855 1,358,943 -0.05(-0.62%)
Jun 29, 2020 7.491 8.003 7.449 7.905 1,346,493 +0.58(+7.93%)
Jun 26, 2020 7.383 7.412 7.206 7.324 1,096,625 -0.14(-1.85%)
Jun 25, 2020 7.235 7.481 7.147 7.462 1,007,913 +0.23(+3.13%)
Jun 24, 2020 7.619 7.629 7.196 7.235 911,207 -0.50(-6.49%)
Jun 23, 2020 7.718 7.816 7.521 7.737 989,746 +0.15(+1.95%)
Jun 22, 2020 7.757 7.757 7.368 7.590 1,109,379 -0.15(-1.91%)
Jun 19, 2020 7.993 8.023 7.585 7.737 1,080,879 -0.09(-1.13%)
Jun 18, 2020 7.314 7.836 7.245 7.826 759,573 +0.32(+4.33%)
Jun 17, 2020 7.816 7.846 7.481 7.501 675,967 -0.40(-5.11%)
Jun 16, 2020 8.190 8.259 7.796 7.905 1,116,391 +0.15(+1.90%)
Jun 15, 2020 7.275 7.875 7.263 7.757 1,919,159 +0.16(+2.07%)
Jun 12, 2020 7.846 8.101 7.432 7.599 1,353,130 +0.09(+1.18%)
Jun 11, 2020 7.934 8.013 7.501 7.511 930,970 -0.92(-10.86%)
Jun 10, 2020 8.082 8.653 8.082 8.426 1,161,741 +0.31(+3.76%)
Jun 09, 2020 8.387 8.495 8.033 8.121 1,436,988 -0.51(-5.93%)
Jun 08, 2020 8.830 8.899 8.515 8.633 1,769,699 -0.06(-0.68%)
Jun 05, 2020 8.505 8.800 8.377 8.692 1,847,247 +0.55(+6.77%)
Jun 04, 2020 7.767 8.200 7.639 8.141 1,841,250 +0.34(+4.42%)
Jun 03, 2020 7.639 7.934 7.528 7.796 1,471,296 +0.36(+4.90%)
Jun 02, 2020 7.442 7.599 7.186 7.432 1,413,314 +0.03(+0.40%)
Jun 01, 2020 6.723 7.481 6.723 7.403 1,349,011 +0.67(+9.94%)
May 29, 2020 6.891 6.891 6.576 6.733 940,994 -0.24(-3.39%)
May 28, 2020 7.206 7.255 6.876 6.969 917,270 -0.24(-3.28%)
May 27, 2020 6.999 7.245 6.753 7.206 1,469,161 +0.37(+5.47%)
May 26, 2020 6.616 6.970 6.616 6.832 931,541 +0.49(+7.75%)
May 22, 2020 6.547 6.552 6.173 6.341 785,826 -0.23(-3.44%)
May 21, 2020 6.577 6.812 6.508 6.567 900,747 -0.08(-1.18%)
May 20, 2020 6.468 6.817 6.468 6.645 1,102,715 +0.24(+3.68%)
May 19, 2020 6.468 6.783 6.257 6.409 1,200,215 -0.08(-1.21%)
May 18, 2020 5.957 6.547 5.918 6.488 1,744,614 +0.73(+12.63%)
May 15, 2020 5.652 5.820 5.466 5.761 2,491,351 -0.12(-2.01%)
May 14, 2020 5.849 6.164 5.667 5.879 3,220,771 -0.12(-1.97%)
May 13, 2020 6.154 6.272 5.888 5.997 1,758,860 -0.16(-2.56%)
May 12, 2020 6.665 6.793 6.129 6.154 2,186,046 -0.48(-7.26%)
May 11, 2020 7.088 7.107 6.586 6.636 1,483,442 -0.57(-7.91%)
May 08, 2020 6.773 7.265 6.685 7.206 1,475,625 +0.53(+7.95%)
May 07, 2020 6.586 6.930 6.537 6.675 1,665,966 +0.14(+2.11%)
May 06, 2020 7.009 7.274 6.429 6.537 4,652,066 -1.25(-16.04%)
May 05, 2020 7.796 8.110 7.737 7.786 1,456,867 +0.03(+0.38%)
May 04, 2020 7.648 7.835 7.471 7.756 1,046,766 -0.08(-1.00%)
May 01, 2020 7.786 7.835 7.569 7.835 1,162,311 -0.15(-1.85%)
Apr 30, 2020 8.258 8.356 7.913 7.982 790,125 -0.47(-5.58%)
Apr 29, 2020 8.061 8.577 8.056 8.454 1,205,357 +0.60(+7.63%)
Apr 28, 2020 7.638 7.963 7.579 7.854 1,202,621 +0.36(+4.86%)
Apr 27, 2020 7.294 7.648 7.255 7.491 1,336,239 +0.24(+3.25%)
Apr 24, 2020 7.392 7.442 6.950 7.255 1,488,341 +0.00(+0.00%)
Apr 23, 2020 7.107 7.501 7.107 7.255 911,439 +0.19(+2.64%)
Apr 22, 2020 7.166 7.235 6.891 7.068 849,016 +0.07(+0.98%)
Apr 21, 2020 6.960 7.083 6.695 6.999 1,229,148 -0.16(-2.20%)
Apr 20, 2020 7.127 7.530 7.009 7.157 1,220,852 -0.20(-2.67%)
Apr 17, 2020 7.530 7.718 7.274 7.353 1,186,319 +0.10(+1.36%)
Apr 16, 2020 7.068 7.274 6.793 7.255 1,727,171 +0.20(+2.79%)
Apr 15, 2020 7.668 7.854 6.980 7.058 1,609,862 -0.95(-11.90%)
Apr 14, 2020 8.346 8.493 7.894 8.012 2,508,701 -0.13(-1.57%)
Apr 13, 2020 8.513 8.533 7.904 8.140 961,984 -0.42(-4.94%)
Apr 09, 2020 8.415 9.054 8.361 8.562 1,118,061 +0.16(+1.87%)
Apr 08, 2020 7.864 8.533 7.796 8.405 1,820,812 +0.68(+8.78%)
Apr 07, 2020 7.864 8.140 7.678 7.727 1,387,610 +0.15(+1.95%)
Apr 06, 2020 7.245 7.658 7.029 7.579 1,603,489 +0.69(+9.99%)
Apr 03, 2020 7.265 7.402 6.822 6.891 1,713,255 -0.45(-6.16%)
Apr 02, 2020 7.117 7.874 7.098 7.343 1,393,378 +0.09(+1.22%)
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.