Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.61 12.88 12.56 12.56 3,651,462 -0.27(-2.08%)
Apr 29, 2021 12.81 12.93 12.65 12.83 1,791,227 +0.16(+1.25%)
Apr 28, 2021 12.38 12.72 12.37 12.67 1,611,615 +0.27(+2.15%)
Apr 27, 2021 12.28 12.53 12.17 12.40 1,779,853 +0.14(+1.13%)
Apr 26, 2021 12.08 12.51 12.08 12.27 1,360,725 +0.20(+1.64%)
Apr 23, 2021 11.77 12.13 11.64 12.07 1,784,724 +0.40(+3.38%)
Apr 22, 2021 12.09 12.10 11.66 11.67 1,137,672 -0.26(-2.15%)
Apr 21, 2021 11.32 11.98 11.23 11.93 2,003,777 +0.55(+4.86%)
Apr 20, 2021 11.78 11.80 11.26 11.38 2,099,948 -0.55(-4.64%)
Apr 19, 2021 11.91 12.27 11.67 11.93 1,940,770 +0.03(+0.25%)
Apr 16, 2021 11.87 11.96 11.65 11.90 2,248,953 +0.11(+0.92%)
Apr 15, 2021 11.82 11.86 11.57 11.79 1,918,934 -0.01(-0.08%)
Apr 14, 2021 11.57 11.94 11.56 11.80 1,922,425 +0.36(+3.11%)
Apr 13, 2021 11.36 11.54 11.30 11.45 1,962,467 +0.06(+0.52%)
Apr 12, 2021 11.47 11.55 11.24 11.39 2,121,073 -0.13(-1.11%)
Apr 09, 2021 11.85 11.89 11.36 11.52 3,136,507 -0.31(-2.59%)
Apr 08, 2021 12.40 12.45 11.68 11.82 2,231,564 -0.57(-4.62%)
Apr 07, 2021 12.47 12.57 12.29 12.40 2,063,131 -0.11(-0.87%)
Apr 06, 2021 12.21 12.52 12.16 12.50 3,351,474 +0.23(+1.85%)
Apr 05, 2021 12.54 12.64 12.21 12.28 2,694,639 -0.08(-0.64%)
Apr 01, 2021 12.19 12.38 12.11 12.36 2,049,391 +0.28(+2.29%)
Mar 31, 2021 11.95 12.23 11.85 12.08 2,689,051 +0.32(+2.69%)
Mar 30, 2021 11.41 11.81 11.35 11.76 1,827,396 +0.38(+3.30%)
Mar 29, 2021 11.40 11.64 11.29 11.39 1,685,001 -0.15(-1.28%)
Mar 26, 2021 11.50 11.64 11.31 11.54 1,672,439 +0.15(+1.30%)
Mar 25, 2021 10.91 11.45 10.76 11.39 2,356,885 +0.31(+2.76%)
Mar 24, 2021 11.32 11.57 11.08 11.08 1,855,767 -0.04(-0.36%)
Mar 23, 2021 11.30 11.39 11.03 11.12 2,992,167 -0.29(-2.51%)
Mar 22, 2021 11.68 11.74 11.40 11.41 1,555,728 -0.28(-2.37%)
Mar 19, 2021 11.84 11.93 11.61 11.68 5,884,013 -0.17(-1.42%)
Mar 18, 2021 12.07 12.40 11.75 11.85 2,982,511 -0.32(-2.60%)
Mar 17, 2021 11.71 12.26 11.59 12.17 3,033,775 +0.41(+3.53%)
Mar 16, 2021 12.19 12.20 11.64 11.75 3,467,235 -0.40(-3.33%)
Mar 15, 2021 12.73 12.94 12.07 12.16 3,487,006 -0.60(-4.72%)
Mar 12, 2021 12.81 12.94 12.73 12.76 2,055,263 -0.07(-0.54%)
Mar 11, 2021 12.31 12.85 12.31 12.83 3,460,973 +0.66(+5.44%)
Mar 10, 2021 11.89 12.26 11.86 12.17 3,641,149 +0.34(+2.84%)
Mar 09, 2021 11.88 12.28 11.65 11.83 3,610,735 +0.15(+1.27%)
Mar 08, 2021 11.38 11.81 11.29 11.68 6,884,804 +0.34(+2.96%)
Mar 05, 2021 11.61 11.69 10.80 11.35 7,544,302 +0.01(+0.09%)
Mar 04, 2021 11.71 11.76 11.01 11.34 9,331,504 -0.04(-0.35%)
Mar 03, 2021 11.55 11.84 11.37 11.38 6,216,141 -0.05(-0.43%)
Mar 02, 2021 11.52 11.73 11.10 11.43 14,630,064 -0.86(-6.99%)
Mar 01, 2021 12.15 12.40 12.14 12.29 2,163,970 +0.60(+5.16%)
Feb 26, 2021 11.94 12.12 11.60 11.68 3,870,565 -0.26(-2.15%)
Feb 25, 2021 12.61 12.88 11.86 11.94 4,229,376 -0.64(-5.10%)
Feb 24, 2021 12.30 12.74 12.08 12.58 2,554,753 +0.18(+1.43%)
Feb 23, 2021 12.35 12.64 12.01 12.41 2,593,077 -0.06(-0.48%)
Feb 22, 2021 12.26 12.67 12.14 12.46 1,841,036 +0.17(+1.36%)
Feb 19, 2021 12.00 12.43 11.98 12.30 1,276,643 +0.38(+3.23%)
Feb 18, 2021 12.13 12.32 11.81 11.91 1,647,246 -0.24(-1.95%)
Feb 17, 2021 12.47 12.58 11.82 12.15 1,703,090 -0.36(-2.84%)
Feb 16, 2021 12.09 12.59 12.05 12.50 3,019,808 +0.65(+5.50%)
Feb 12, 2021 12.07 12.27 11.81 11.85 1,812,572 -0.30(-2.44%)
Feb 11, 2021 12.23 12.40 11.90 12.15 1,680,761 -0.07(-0.57%)
Feb 10, 2021 12.43 12.62 12.05 12.22 2,654,960 -0.12(-0.96%)
Feb 09, 2021 11.76 12.35 11.62 12.34 3,715,383 +0.74(+6.38%)
Feb 08, 2021 10.93 11.60 10.91 11.60 3,885,331 +0.74(+6.82%)
Feb 05, 2021 10.24 10.97 10.07 10.86 2,457,835 +0.71(+7.00%)
Feb 04, 2021 10.23 10.32 9.987 10.15 3,159,465 +0.16(+1.58%)
Feb 03, 2021 9.839 10.01 9.780 9.987 1,913,332 +0.34(+3.48%)
Feb 02, 2021 9.573 9.741 9.405 9.652 3,299,043 +0.23(+2.41%)
Feb 01, 2021 9.681 9.790 9.405 9.425 2,684,157 -0.15(-1.55%)
Jan 29, 2021 10.26 10.33 9.533 9.573 2,129,529 -0.59(-5.83%)
Jan 28, 2021 10.23 10.33 9.894 10.16 2,013,712 +0.02(+0.19%)
Jan 27, 2021 10.25 10.62 10.06 10.15 2,238,671 -0.37(-3.47%)
Jan 26, 2021 10.57 10.62 10.38 10.51 2,305,292 +0.08(+0.76%)
Jan 25, 2021 10.40 10.76 10.33 10.43 2,979,371 -0.02(-0.19%)
Jan 22, 2021 10.50 10.69 10.30 10.45 1,101,040 -0.26(-2.40%)
Jan 21, 2021 10.69 10.76 10.34 10.71 2,513,929 +0.02(+0.18%)
Jan 20, 2021 10.66 10.80 10.59 10.69 2,264,088 +0.12(+1.12%)
Jan 19, 2021 10.56 10.66 10.38 10.57 3,102,904 +0.20(+1.90%)
Jan 15, 2021 10.36 10.60 10.05 10.37 8,236,627 -1.09(-9.47%)
Jan 14, 2021 11.49 11.60 11.36 11.46 2,535,680 +0.04(+0.35%)
Jan 13, 2021 11.69 11.77 11.38 11.42 1,431,260 -0.29(-2.45%)
Jan 12, 2021 11.65 11.84 11.42 11.70 1,165,591 +0.13(+1.11%)
Jan 11, 2021 11.29 11.65 11.12 11.58 1,836,903 +0.07(+0.60%)
Jan 08, 2021 11.55 11.63 11.27 11.51 2,031,747 +0.17(+1.48%)
Jan 07, 2021 11.48 11.67 11.21 11.34 1,831,455 +0.06(+0.52%)
Jan 06, 2021 10.86 11.50 10.86 11.28 2,455,293 +0.56(+5.25%)
Jan 05, 2021 10.43 10.86 10.42 10.72 1,757,444 +0.35(+3.33%)
Jan 04, 2021 10.63 10.84 9.918 10.37 1,819,895 -0.15(-1.41%)
Dec 31, 2020 10.52 10.52 10.52 2,110,026 +0.27(+2.60%)
Dec 30, 2020 9.514 10.34 9.494 10.25 2,110,026 +0.65(+6.78%)
Dec 29, 2020 9.573 9.819 9.474 9.602 1,545,576 +0.05(+0.52%)
Dec 28, 2020 9.119 9.642 9.109 9.553 2,473,314 +0.57(+6.37%)
Dec 24, 2020 8.931 9.000 8.665 8.981 642,729 +0.16(+1.79%)
Dec 23, 2020 8.556 8.877 8.556 8.823 1,596,143 +0.34(+3.95%)
Dec 22, 2020 8.625 8.694 8.428 8.487 1,578,547 -0.06(-0.69%)
Dec 21, 2020 8.389 8.606 8.260 8.546 1,762,432 -0.06(-0.69%)
Dec 18, 2020 8.961 8.971 8.522 8.606 2,644,078 -0.35(-3.86%)
Dec 17, 2020 9.069 9.287 8.916 8.951 1,646,885 -0.07(-0.77%)
Dec 16, 2020 9.277 9.306 8.657 9.020 2,878,596 -0.16(-1.72%)
Dec 15, 2020 9.050 9.257 8.764 9.178 5,504,794 -0.35(-3.63%)
Dec 14, 2020 9.800 9.889 9.494 9.523 2,171,532 -0.13(-1.33%)
Dec 11, 2020 9.671 9.800 9.514 9.652 1,435,629 -0.16(-1.61%)
Dec 10, 2020 9.583 9.898 9.528 9.810 1,317,389 +0.14(+1.43%)
Dec 09, 2020 10.20 10.23 9.504 9.671 3,202,180 -0.46(-4.58%)
Dec 08, 2020 9.454 10.15 9.444 10.14 2,227,305 +0.59(+6.20%)
Dec 07, 2020 9.731 9.918 9.464 9.543 2,645,551 -0.19(-1.93%)
Dec 04, 2020 9.523 9.819 9.217 9.731 3,060,844 +0.31(+3.25%)
Dec 03, 2020 8.527 9.474 8.408 9.425 6,871,836 +0.91(+10.66%)
Dec 02, 2020 7.895 8.517 7.757 8.517 2,433,223 +0.56(+7.07%)
Dec 01, 2020 7.994 8.250 7.875 7.954 1,768,493 +0.16(+2.03%)
Nov 30, 2020 7.698 8.063 7.619 7.796 2,414,276 +0.03(+0.38%)
Nov 27, 2020 8.023 8.023 7.727 7.767 764,425 -0.20(-2.48%)
Nov 25, 2020 7.905 8.073 7.802 7.964 1,637,577 -0.03(-0.37%)
Nov 24, 2020 7.757 8.122 7.668 7.994 1,726,823 +0.34(+4.38%)
Nov 23, 2020 7.501 7.678 7.442 7.659 1,284,855 +0.28(+3.74%)
Nov 20, 2020 7.373 7.432 7.205 7.383 1,166,828 -0.02(-0.27%)
Nov 19, 2020 7.649 7.728 7.333 7.402 1,607,623 -0.25(-3.22%)
Nov 18, 2020 8.181 8.260 7.639 7.649 1,451,227 -0.51(-6.28%)
Nov 17, 2020 7.935 8.171 7.866 8.161 1,613,224 +0.09(+1.10%)
Nov 16, 2020 7.905 8.102 7.875 8.073 1,070,412 +0.39(+5.13%)
Nov 13, 2020 7.570 7.678 7.392 7.678 1,080,287 +0.18(+2.37%)
Nov 12, 2020 8.004 8.053 7.373 7.501 1,686,151 -0.58(-7.20%)
Nov 11, 2020 7.866 8.102 7.713 8.082 2,067,080 +0.24(+3.02%)
Nov 10, 2020 7.245 7.875 7.245 7.846 1,272,029 +0.57(+7.86%)
Nov 09, 2020 7.156 7.422 7.077 7.274 1,852,277 +0.49(+7.27%)
Nov 06, 2020 6.515 6.880 6.515 6.781 1,173,727 +0.31(+4.72%)
Nov 05, 2020 6.200 6.525 6.190 6.476 1,063,501 +0.34(+5.63%)
Nov 04, 2020 6.229 6.289 5.786 6.131 2,208,993 -0.16(-2.51%)
Nov 03, 2020 6.900 7.032 6.190 6.289 2,294,078 -0.47(-7.00%)
Nov 02, 2020 6.801 6.919 6.683 6.762 895,853 +0.11(+1.63%)
Oct 30, 2020 6.653 6.767 6.535 6.653 1,056,446 -0.02(-0.30%)
Oct 29, 2020 6.427 6.683 6.387 6.673 827,258 +0.18(+2.73%)
Oct 28, 2020 6.604 6.781 6.466 6.496 1,153,756 -0.30(-4.35%)
Oct 27, 2020 7.047 7.087 6.786 6.791 1,008,846 -0.30(-4.17%)
Oct 26, 2020 7.156 7.181 6.890 7.087 1,049,523 -0.21(-2.84%)
Oct 23, 2020 7.018 7.304 6.959 7.294 1,044,373 +0.34(+4.96%)
Oct 22, 2020 6.870 7.028 6.811 6.949 818,213 +0.11(+1.59%)
Oct 21, 2020 6.840 7.013 6.806 6.840 582,424 -0.02(-0.29%)
Oct 20, 2020 6.949 7.057 6.850 6.860 675,645 +0.01(+0.14%)
Oct 19, 2020 7.038 7.062 6.826 6.850 1,327,621 -0.14(-1.97%)
Oct 16, 2020 7.264 7.363 6.979 6.988 929,222 -0.30(-4.06%)
Oct 15, 2020 7.136 7.314 6.865 7.284 1,291,715 -0.02(-0.27%)
Oct 14, 2020 7.126 7.397 7.003 7.304 1,791,027 +0.20(+2.77%)
Oct 13, 2020 7.225 7.343 7.067 7.107 869,089 -0.18(-2.44%)
Oct 12, 2020 7.195 7.328 7.062 7.284 638,887 +0.09(+1.23%)
Oct 09, 2020 7.383 7.461 7.176 7.195 770,445 -0.11(-1.48%)
Oct 08, 2020 7.294 7.358 7.146 7.304 2,877,255 +0.02(+0.27%)
Oct 07, 2020 7.205 7.452 7.185 7.284 1,517,730 +0.22(+3.07%)
Oct 06, 2020 7.176 7.392 7.057 7.067 1,278,676 -0.03(-0.42%)
Oct 05, 2020 7.008 7.235 6.998 7.097 2,175,433 +0.15(+2.13%)
Oct 02, 2020 6.712 7.116 6.653 6.949 1,172,814 +0.10(+1.44%)
Oct 01, 2020 6.791 6.929 6.762 6.850 984,641 +0.11(+1.61%)
Sep 30, 2020 7.018 7.166 6.722 6.742 1,449,795 -0.30(-4.20%)
Sep 29, 2020 7.274 7.314 7.008 7.038 882,833 -0.24(-3.25%)
Sep 28, 2020 7.195 7.412 7.195 7.274 1,321,571 +0.21(+2.93%)
Sep 25, 2020 6.979 7.126 6.934 7.067 966,151 +0.05(+0.70%)
Sep 24, 2020 7.047 7.176 6.855 7.018 1,020,011 -0.02(-0.28%)
Sep 23, 2020 7.195 7.373 6.988 7.038 1,300,166 -0.20(-2.72%)
Sep 22, 2020 7.590 7.629 7.225 7.235 1,466,979 -0.34(-4.43%)
Sep 21, 2020 7.885 7.984 7.481 7.570 2,661,314 -0.53(-6.57%)
Sep 18, 2020 7.767 8.161 7.590 8.102 4,852,469 +0.33(+4.18%)
Sep 17, 2020 7.235 7.925 7.166 7.777 3,746,297 +0.47(+6.48%)
Sep 16, 2020 6.860 7.407 6.850 7.304 2,344,570 +0.44(+6.47%)
Sep 15, 2020 6.870 7.097 6.811 6.860 3,008,415 +0.07(+1.02%)
Sep 14, 2020 6.259 6.831 6.259 6.791 2,400,135 +0.59(+9.54%)
Sep 11, 2020 6.091 6.308 6.034 6.200 1,028,647 +0.15(+2.44%)
Sep 10, 2020 6.269 6.367 6.042 6.052 1,744,649 -0.21(-3.31%)
Sep 09, 2020 6.358 6.427 6.082 6.259 2,510,279 -0.06(-0.94%)
Sep 08, 2020 6.338 6.505 6.308 6.318 1,359,526 -0.19(-2.88%)
Sep 04, 2020 6.565 6.772 6.461 6.505 812,346 +0.10(+1.54%)
Sep 03, 2020 6.624 6.811 6.358 6.407 1,383,794 -0.22(-3.27%)
Sep 02, 2020 6.515 6.663 6.417 6.624 1,156,860 +0.08(+1.20%)
Sep 01, 2020 6.496 6.663 6.417 6.545 1,064,751 -0.02(-0.30%)
Aug 31, 2020 6.831 6.831 6.515 6.565 1,410,569 -0.33(-4.72%)
Aug 28, 2020 6.821 7.028 6.678 6.890 2,714,822 +0.15(+2.19%)
Aug 27, 2020 6.703 6.771 6.565 6.742 1,442,320 +0.02(+0.29%)
Aug 26, 2020 6.683 6.890 6.565 6.722 1,720,724 +0.01(+0.15%)
Aug 25, 2020 6.653 7.055 6.614 6.712 2,155,917 +0.12(+1.79%)
Aug 24, 2020 6.516 6.629 6.402 6.594 1,496,645 +0.11(+1.67%)
Aug 21, 2020 6.594 6.668 6.397 6.486 1,386,879 -0.10(-1.49%)
Aug 20, 2020 6.821 6.890 6.575 6.584 1,156,866 -0.35(-5.11%)
Aug 19, 2020 7.077 7.224 6.919 6.939 1,124,271 -0.15(-2.08%)
Aug 18, 2020 6.958 7.145 6.781 7.086 1,558,122 +0.11(+1.55%)
Aug 17, 2020 7.205 7.293 6.949 6.978 2,058,204 -0.19(-2.61%)
Aug 14, 2020 6.860 7.273 6.831 7.165 879,982 +0.21(+2.97%)
Aug 13, 2020 6.870 7.008 6.752 6.958 2,281,650 +0.08(+1.14%)
Aug 12, 2020 7.037 7.175 6.811 6.880 2,440,951 -0.09(-1.27%)
Aug 11, 2020 7.273 7.293 6.949 6.968 2,259,552 -0.20(-2.75%)
Aug 10, 2020 7.008 7.185 6.949 7.165 1,172,903 +0.20(+2.82%)
Aug 07, 2020 6.732 7.057 6.732 6.968 2,033,073 +0.24(+3.51%)
Aug 06, 2020 6.890 7.145 6.624 6.732 2,021,761 +0.35(+5.56%)
Aug 05, 2020 6.250 6.496 6.122 6.378 1,784,693 +0.26(+4.18%)
Aug 04, 2020 6.132 6.210 5.935 6.122 1,469,587 -0.10(-1.58%)
Aug 03, 2020 6.004 6.329 5.994 6.220 1,334,351 +0.25(+4.12%)
Jul 31, 2020 6.004 6.063 5.836 5.974 1,481,979 -0.02(-0.33%)
Jul 30, 2020 5.925 6.004 5.856 5.994 1,444,849 +0.00(+0.00%)
Jul 29, 2020 6.132 6.210 5.945 5.994 2,016,413 -0.16(-2.56%)
Jul 28, 2020 6.378 6.486 6.132 6.151 1,697,084 -0.27(-4.14%)
Jul 27, 2020 6.279 6.553 6.270 6.417 1,231,085 +0.10(+1.56%)
Jul 24, 2020 6.210 6.441 6.210 6.319 2,447,206 +0.06(+0.94%)
Jul 23, 2020 6.575 6.693 5.915 6.260 4,055,570 -0.43(-6.47%)
Jul 22, 2020 6.909 7.086 6.584 6.693 4,467,530 -0.24(-3.41%)
Jul 21, 2020 7.234 7.372 6.929 6.929 1,934,858 -0.15(-2.09%)
Jul 20, 2020 7.382 7.549 7.047 7.077 1,766,501 -0.34(-4.64%)
Jul 17, 2020 7.766 7.834 7.382 7.421 1,346,949 -0.29(-3.70%)
Jul 16, 2020 7.106 7.933 7.106 7.706 6,943,688 +0.53(+7.41%)
Jul 15, 2020 7.431 7.480 7.037 7.175 1,879,264 -0.06(-0.82%)
Jul 14, 2020 7.273 7.313 7.160 7.234 1,457,458 -0.05(-0.68%)
Jul 13, 2020 7.421 7.490 7.273 7.283 3,763,766 +0.01(+0.14%)
Jul 10, 2020 7.185 7.303 7.145 7.273 1,499,759 +0.11(+1.51%)
Jul 09, 2020 7.579 7.588 7.106 7.165 1,068,477 -0.31(-4.08%)
Jul 08, 2020 7.401 7.534 7.352 7.470 710,530 +0.07(+0.93%)
Jul 07, 2020 7.756 7.795 7.377 7.401 778,449 -0.47(-6.00%)
Jul 06, 2020 7.923 8.041 7.687 7.874 757,954 +0.18(+2.30%)
Jul 02, 2020 7.775 8.058 7.633 7.697 784,577 +0.12(+1.56%)
Jul 01, 2020 7.953 8.051 7.519 7.579 792,499 -0.28(-3.51%)
Jun 30, 2020 7.884 7.992 7.618 7.854 1,359,163 -0.05(-0.62%)
Jun 29, 2020 7.490 8.002 7.448 7.903 1,346,711 +0.58(+7.93%)
Jun 26, 2020 7.382 7.411 7.205 7.323 1,096,802 -0.14(-1.85%)
Jun 25, 2020 7.234 7.480 7.145 7.460 1,008,077 +0.23(+3.13%)
Jun 24, 2020 7.618 7.628 7.195 7.234 911,355 -0.50(-6.49%)
Jun 23, 2020 7.716 7.815 7.519 7.736 989,906 +0.15(+1.95%)
Jun 22, 2020 7.756 7.756 7.367 7.588 1,109,559 -0.15(-1.91%)
Jun 19, 2020 7.992 8.021 7.583 7.736 1,081,054 -0.09(-1.13%)
Jun 18, 2020 7.313 7.834 7.244 7.825 759,696 +0.32(+4.33%)
Jun 17, 2020 7.815 7.844 7.480 7.500 676,076 -0.40(-5.11%)
Jun 16, 2020 8.189 8.258 7.795 7.903 1,116,572 +0.15(+1.90%)
Jun 15, 2020 7.273 7.874 7.261 7.756 1,919,470 +0.16(+2.07%)
Jun 12, 2020 7.844 8.100 7.431 7.598 1,353,350 +0.09(+1.18%)
Jun 11, 2020 7.933 8.012 7.500 7.510 931,121 -0.92(-10.86%)
Jun 10, 2020 8.080 8.651 8.080 8.425 1,161,929 +0.31(+3.76%)
Jun 09, 2020 8.386 8.494 8.031 8.120 1,437,221 -0.51(-5.93%)
Jun 08, 2020 8.828 8.897 8.514 8.632 1,769,985 -0.06(-0.68%)
Jun 05, 2020 8.504 8.799 8.376 8.691 1,847,546 +0.55(+6.77%)
Jun 04, 2020 7.766 8.199 7.638 8.140 1,841,548 +0.34(+4.42%)
Jun 03, 2020 7.638 7.933 7.527 7.795 1,471,534 +0.36(+4.90%)
Jun 02, 2020 7.441 7.598 7.185 7.431 1,413,543 +0.03(+0.40%)
Jun 01, 2020 6.722 7.480 6.722 7.401 1,349,230 +0.67(+9.94%)
May 29, 2020 6.890 6.890 6.575 6.732 941,147 -0.24(-3.39%)
May 28, 2020 7.205 7.254 6.875 6.968 917,418 -0.24(-3.28%)
May 27, 2020 6.998 7.244 6.752 7.205 1,469,399 +0.37(+5.47%)
May 26, 2020 6.615 6.969 6.615 6.831 931,692 +0.49(+7.75%)
May 22, 2020 6.546 6.551 6.173 6.340 785,954 -0.23(-3.44%)
May 21, 2020 6.575 6.811 6.507 6.566 900,893 -0.08(-1.18%)
May 20, 2020 6.467 6.816 6.467 6.644 1,102,893 +0.24(+3.68%)
May 19, 2020 6.467 6.782 6.256 6.408 1,200,410 -0.08(-1.21%)
May 18, 2020 5.956 6.546 5.917 6.487 1,744,897 +0.73(+12.63%)
May 15, 2020 5.652 5.819 5.465 5.760 2,491,755 -0.12(-2.01%)
May 14, 2020 5.848 6.163 5.666 5.878 3,221,293 -0.12(-1.97%)
May 13, 2020 6.153 6.271 5.887 5.996 1,759,145 -0.16(-2.56%)
May 12, 2020 6.664 6.792 6.128 6.153 2,186,400 -0.48(-7.26%)
May 11, 2020 7.087 7.106 6.585 6.634 1,483,683 -0.57(-7.91%)
May 08, 2020 6.772 7.263 6.684 7.205 1,475,864 +0.53(+7.95%)
May 07, 2020 6.585 6.929 6.536 6.674 1,666,236 +0.14(+2.11%)
May 06, 2020 7.008 7.273 6.428 6.536 4,652,820 -1.25(-16.04%)
May 05, 2020 7.794 8.109 7.735 7.784 1,457,103 +0.03(+0.38%)
May 04, 2020 7.647 7.834 7.470 7.755 1,046,935 -0.08(-1.00%)
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.