Skip to main content

Graftech International Ltd (NY: EAF )

5.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.919 6.919 6.602 6.760 937,208 -0.24(-3.39%)
May 28, 2020 7.235 7.284 6.904 6.998 913,579 -0.24(-3.28%)
May 27, 2020 7.028 7.274 6.781 7.235 1,463,250 +0.38(+5.47%)
May 26, 2020 6.643 6.998 6.643 6.860 927,792 +0.49(+7.75%)
May 22, 2020 6.574 6.578 6.198 6.366 782,664 -0.23(-3.44%)
May 21, 2020 6.603 6.840 6.534 6.593 897,123 -0.08(-1.18%)
May 20, 2020 6.495 6.845 6.495 6.672 1,098,278 +0.24(+3.68%)
May 19, 2020 6.495 6.810 6.282 6.435 1,195,386 -0.08(-1.21%)
May 18, 2020 5.981 6.574 5.942 6.514 1,737,594 +0.73(+12.63%)
May 15, 2020 5.675 5.843 5.488 5.784 2,481,326 -0.12(-2.01%)
May 14, 2020 5.873 6.189 5.690 5.902 3,207,811 -0.12(-1.97%)
May 13, 2020 6.179 6.297 5.912 6.021 1,751,783 -0.16(-2.56%)
May 12, 2020 6.692 6.820 6.154 6.179 2,177,250 -0.48(-7.26%)
May 11, 2020 7.116 7.136 6.613 6.662 1,477,473 -0.57(-7.91%)
May 08, 2020 6.801 7.294 6.712 7.235 1,469,687 +0.53(+7.95%)
May 07, 2020 6.613 6.958 6.564 6.702 1,659,262 +0.14(+2.11%)
May 06, 2020 7.037 7.304 6.455 6.564 4,633,347 -1.25(-16.04%)
May 05, 2020 7.827 8.143 7.768 7.817 1,451,005 +0.03(+0.38%)
May 04, 2020 7.679 7.866 7.501 7.788 1,042,554 -0.08(-1.00%)
May 01, 2020 7.817 7.866 7.600 7.866 1,157,634 -0.15(-1.85%)
Apr 30, 2020 8.291 8.390 7.945 8.015 786,946 -0.47(-5.58%)
Apr 29, 2020 8.094 8.612 8.089 8.488 1,200,507 +0.60(+7.63%)
Apr 28, 2020 7.669 7.995 7.610 7.886 1,197,782 +0.37(+4.86%)
Apr 27, 2020 7.324 7.679 7.284 7.521 1,330,862 +0.24(+3.25%)
Apr 24, 2020 7.422 7.472 6.978 7.284 1,482,352 +0.00(+0.00%)
Apr 23, 2020 7.136 7.531 7.136 7.284 907,771 +0.19(+2.64%)
Apr 22, 2020 7.195 7.264 6.919 7.097 845,600 +0.07(+0.98%)
Apr 21, 2020 6.988 7.111 6.722 7.028 1,224,202 -0.16(-2.20%)
Apr 20, 2020 7.156 7.561 7.037 7.185 1,215,940 -0.20(-2.67%)
Apr 17, 2020 7.561 7.749 7.304 7.383 1,181,545 +0.10(+1.35%)
Apr 16, 2020 7.097 7.304 6.820 7.284 1,720,221 +0.20(+2.79%)
Apr 15, 2020 7.699 7.886 7.008 7.087 1,603,385 -0.96(-11.90%)
Apr 14, 2020 8.380 8.528 7.926 8.044 2,498,606 -0.13(-1.57%)
Apr 13, 2020 8.548 8.567 7.936 8.172 958,113 -0.42(-4.94%)
Apr 09, 2020 8.449 9.090 8.395 8.597 1,113,562 +0.16(+1.87%)
Apr 08, 2020 7.896 8.567 7.827 8.439 1,813,485 +0.68(+8.78%)
Apr 07, 2020 7.896 8.172 7.709 7.758 1,382,027 +0.15(+1.95%)
Apr 06, 2020 7.274 7.689 7.057 7.610 1,597,037 +0.69(+9.99%)
Apr 03, 2020 7.294 7.432 6.850 6.919 1,706,361 -0.45(-6.16%)
Apr 02, 2020 7.146 7.906 7.126 7.373 1,387,771 +0.09(+1.22%)
Apr 01, 2020 7.630 7.827 7.205 7.284 1,386,827 -0.73(-9.11%)
Mar 31, 2020 8.222 8.311 7.679 8.015 3,025,180 -0.23(-2.75%)
Mar 30, 2020 8.103 8.409 7.758 8.242 3,392,729 +0.08(+0.97%)
Mar 27, 2020 7.797 8.390 7.679 8.163 2,008,789 -0.05(-0.60%)
Mar 26, 2020 7.521 8.261 7.028 8.212 2,351,042 +0.67(+8.90%)
Mar 25, 2020 7.403 7.807 7.136 7.541 2,361,791 +0.06(+0.79%)
Mar 24, 2020 6.574 7.610 6.574 7.482 3,331,799 +1.40(+23.05%)
Mar 23, 2020 6.652 6.968 5.932 6.080 1,854,309 -0.81(-11.75%)
Mar 20, 2020 8.103 8.143 6.534 6.889 2,992,363 -1.21(-14.98%)
Mar 19, 2020 8.271 8.824 7.886 8.103 2,345,017 -0.31(-3.64%)
Mar 18, 2020 7.403 8.419 6.879 8.409 3,213,131 +0.51(+6.50%)
Mar 17, 2020 6.623 8.192 6.495 7.896 3,889,936 +1.40(+21.58%)
Mar 16, 2020 5.725 6.662 5.636 6.495 2,225,312 +0.08(+1.23%)
Mar 13, 2020 6.633 6.633 5.875 6.416 1,996,428 +0.25(+4.00%)
Mar 12, 2020 6.524 6.603 5.823 6.169 2,862,580 -0.68(-9.94%)
Mar 11, 2020 7.235 7.294 6.761 6.850 2,896,237 -0.65(-8.68%)
Mar 10, 2020 7.501 7.733 7.126 7.501 3,633,523 +0.34(+4.68%)
Mar 09, 2020 6.939 7.274 6.810 7.166 3,925,453 -0.49(-6.44%)
Mar 06, 2020 7.630 7.916 7.472 7.659 1,989,741 -0.24(-3.00%)
Mar 05, 2020 7.985 8.054 7.788 7.896 1,833,582 -0.35(-4.19%)
Mar 04, 2020 8.242 8.330 7.936 8.242 1,885,328 +0.15(+1.83%)
Mar 03, 2020 8.439 8.716 7.960 8.094 3,312,013 -0.39(-4.65%)
Mar 02, 2020 8.103 8.518 7.866 8.488 5,313,780 +0.43(+5.39%)
Feb 28, 2020 7.442 8.084 7.412 8.054 4,059,726 +0.36(+4.62%)
Feb 27, 2020 8.015 8.074 7.255 7.699 5,852,794 -0.44(-5.40%)
Feb 26, 2020 8.802 8.832 7.943 8.138 5,391,311 -0.66(-7.55%)
Feb 25, 2020 9.144 9.183 8.607 8.802 3,115,235 -0.32(-3.53%)
Feb 24, 2020 9.525 9.525 8.929 9.125 3,133,711 -0.58(-5.94%)
Feb 21, 2020 9.623 9.760 9.535 9.701 1,468,154 +0.03(+0.30%)
Feb 20, 2020 9.525 9.779 9.496 9.672 1,449,242 +0.10(+1.02%)
Feb 19, 2020 9.594 9.642 9.467 9.574 1,744,810 +0.03(+0.31%)
Feb 18, 2020 9.496 9.574 9.340 9.545 1,908,339 +0.02(+0.21%)
Feb 14, 2020 9.799 9.848 9.242 9.525 3,973,833 -0.31(-3.18%)
Feb 13, 2020 9.769 9.965 9.681 9.838 3,385,279 -0.24(-2.42%)
Feb 12, 2020 10.63 10.68 10.06 10.08 2,234,874 -0.44(-4.18%)
Feb 11, 2020 10.91 10.91 10.45 10.52 2,161,740 -0.37(-3.41%)
Feb 10, 2020 10.49 11.02 10.37 10.89 3,237,139 +0.39(+3.72%)
Feb 07, 2020 10.00 10.55 10.00 10.50 3,499,495 +0.52(+5.19%)
Feb 06, 2020 11.35 11.63 9.760 9.984 7,593,134 -1.14(-10.27%)
Feb 05, 2020 11.00 11.30 10.80 11.13 2,779,690 +0.34(+3.17%)
Feb 04, 2020 10.81 10.91 10.56 10.79 2,088,255 +0.17(+1.56%)
Feb 03, 2020 10.53 11.00 10.49 10.62 2,320,936 +0.14(+1.30%)
Jan 31, 2020 10.83 10.86 10.48 10.48 2,445,490 -0.35(-3.25%)
Jan 30, 2020 10.79 10.91 10.72 10.83 1,211,431 -0.06(-0.54%)
Jan 29, 2020 10.99 11.34 10.81 10.89 959,341 -0.10(-0.89%)
Jan 28, 2020 10.91 11.12 10.72 10.99 2,421,566 +0.12(+1.08%)
Jan 27, 2020 10.76 10.97 10.45 10.87 2,298,416 -0.16(-1.42%)
Jan 24, 2020 11.71 11.72 10.80 11.03 3,787,741 -0.65(-5.60%)
Jan 23, 2020 12.35 12.37 11.63 11.68 3,672,534 -0.79(-6.34%)
Jan 22, 2020 12.16 12.82 11.94 12.48 4,953,017 +0.38(+3.15%)
Jan 21, 2020 11.67 12.18 11.23 12.09 4,726,072 +0.36(+3.08%)
Jan 17, 2020 11.62 11.92 11.57 11.73 2,768,028 +0.20(+1.69%)
Jan 16, 2020 11.55 11.79 11.46 11.54 3,734,610 +0.12(+1.03%)
Jan 15, 2020 11.39 11.62 11.30 11.42 1,846,117 +0.04(+0.34%)
Jan 14, 2020 11.13 11.71 11.05 11.38 3,507,265 +0.24(+2.19%)
Jan 13, 2020 10.94 11.15 10.87 11.14 1,846,304 +0.20(+1.79%)
Jan 10, 2020 10.88 11.00 10.84 10.94 2,472,002 +0.11(+0.99%)
Jan 09, 2020 11.07 11.13 10.78 10.83 2,997,100 -0.18(-1.60%)
Jan 08, 2020 11.13 11.19 10.91 11.01 1,865,169 -0.15(-1.31%)
Jan 07, 2020 10.96 11.19 10.92 11.16 2,170,299 +0.18(+1.60%)
Jan 06, 2020 10.89 11.00 10.75 10.98 2,091,441 +0.01(+0.09%)
Jan 03, 2020 10.91 11.13 10.86 10.97 1,834,604 -0.16(-1.41%)
Jan 02, 2020 11.40 11.53 10.91 11.13 2,211,397 -0.22(-1.98%)
Dec 31, 2019 11.31 11.43 11.24 11.35 1,211,025 +0.03(+0.26%)
Dec 30, 2019 11.43 11.60 11.31 11.32 1,500,477 -0.08(-0.69%)
Dec 27, 2019 11.51 11.63 11.38 11.40 2,024,380 +0.00(+0.00%)
Dec 26, 2019 11.48 11.54 11.24 11.40 1,065,270 +0.01(+0.09%)
Dec 24, 2019 11.34 11.50 11.31 11.39 527,053 +0.05(+0.43%)
Dec 23, 2019 11.50 11.51 11.30 11.34 1,159,892 -0.12(-1.02%)
Dec 20, 2019 11.56 11.67 11.44 11.46 2,204,534 -0.05(-0.42%)
Dec 19, 2019 11.39 11.62 11.38 11.51 1,639,054 +0.13(+1.12%)
Dec 18, 2019 11.72 11.85 11.33 11.38 2,023,072 -0.32(-2.75%)
Dec 17, 2019 11.72 11.82 11.31 11.70 3,341,088 -0.19(-1.56%)
Dec 16, 2019 12.08 12.22 11.84 11.89 2,387,736 -0.07(-0.57%)
Dec 13, 2019 12.20 12.46 11.90 11.96 1,892,335 -0.24(-2.00%)
Dec 12, 2019 12.18 12.31 12.08 12.20 2,388,259 +0.05(+0.40%)
Dec 11, 2019 12.12 12.29 12.07 12.15 1,878,139 +0.11(+0.89%)
Dec 10, 2019 12.26 12.33 11.93 12.05 2,112,778 -0.29(-2.38%)
Dec 09, 2019 12.02 12.46 12.02 12.34 2,572,045 +0.33(+2.77%)
Dec 06, 2019 12.53 12.67 11.92 12.01 4,226,765 -0.33(-2.69%)
Dec 05, 2019 12.77 12.90 11.95 12.34 10,163,764 -1.27(-9.33%)
Dec 04, 2019 13.62 13.92 13.50 13.61 1,805,853 +0.06(+0.43%)
Dec 03, 2019 13.73 13.86 13.45 13.55 2,272,447 -0.40(-2.87%)
Dec 02, 2019 13.81 14.21 13.75 13.95 1,350,054 +0.19(+1.35%)
Nov 29, 2019 14.03 14.04 13.68 13.77 498,494 -0.39(-2.76%)
Nov 27, 2019 13.86 14.16 13.68 14.16 1,394,864 +0.36(+2.58%)
Nov 26, 2019 13.67 13.97 13.51 13.80 1,452,503 +0.08(+0.57%)
Nov 25, 2019 14.20 14.21 13.29 13.72 3,006,117 -0.36(-2.55%)
Nov 22, 2019 14.09 14.33 13.82 14.08 2,907,536 +0.07(+0.49%)
Nov 21, 2019 13.56 14.19 13.41 14.01 3,808,837 +0.54(+4.04%)
Nov 20, 2019 14.02 14.41 13.46 13.47 3,424,234 -0.40(-2.87%)
Nov 19, 2019 13.28 14.17 13.27 13.87 4,972,886 +0.61(+4.62%)
Nov 18, 2019 13.34 13.45 13.16 13.26 1,690,101 -0.17(-1.30%)
Nov 15, 2019 13.09 13.69 13.09 13.43 3,258,376 +0.42(+3.21%)
Nov 14, 2019 13.09 13.32 12.90 13.01 829,863 -0.09(-0.67%)
Nov 13, 2019 13.21 13.40 13.08 13.10 2,058,244 -0.26(-1.96%)
Nov 12, 2019 12.87 13.74 12.87 13.36 2,608,020 +0.51(+4.01%)
Nov 11, 2019 12.48 13.11 11.97 12.85 3,601,543 +0.27(+2.16%)
Nov 08, 2019 11.41 12.59 11.40 12.58 2,263,419 +1.17(+10.31%)
Nov 07, 2019 11.97 12.24 10.98 11.40 4,357,864 -0.90(-7.34%)
Nov 06, 2019 12.66 12.68 12.22 12.30 1,475,222 -0.42(-3.28%)
Nov 05, 2019 12.71 13.07 12.58 12.72 1,194,615 +0.05(+0.38%)
Nov 04, 2019 12.05 12.73 11.95 12.67 1,153,306 +0.76(+6.36%)
Nov 01, 2019 11.81 12.08 11.79 11.92 883,433 +0.18(+1.57%)
Oct 31, 2019 12.31 12.34 11.63 11.73 1,116,295 -0.61(-4.96%)
Oct 30, 2019 12.30 12.50 12.18 12.34 823,994 +0.04(+0.32%)
Oct 29, 2019 12.29 12.49 12.24 12.30 1,313,731 -0.08(-0.63%)
Oct 28, 2019 12.07 12.53 12.06 12.38 1,015,730 +0.43(+3.57%)
Oct 25, 2019 11.97 12.30 11.88 11.95 1,528,889 -0.11(-0.89%)
Oct 24, 2019 12.01 12.21 11.67 12.06 1,096,388 +0.17(+1.39%)
Oct 23, 2019 11.65 11.98 11.20 11.90 1,744,086 +0.31(+2.68%)
Oct 22, 2019 11.27 11.92 11.19 11.59 1,913,267 +0.34(+3.02%)
Oct 21, 2019 11.25 11.46 11.11 11.25 1,137,480 +0.16(+1.40%)
Oct 18, 2019 10.99 11.18 10.89 11.09 1,160,954 +0.10(+0.88%)
Oct 17, 2019 10.78 11.22 10.74 10.99 1,549,808 +0.28(+2.63%)
Oct 16, 2019 11.06 11.22 10.63 10.71 1,969,028 -0.53(-4.75%)
Oct 15, 2019 11.12 11.31 10.68 11.25 972,093 +0.13(+1.13%)
Oct 14, 2019 10.99 11.36 10.85 11.12 894,689 +0.09(+0.79%)
Oct 11, 2019 11.03 11.41 10.68 11.03 2,755,852 +0.21(+1.98%)
Oct 10, 2019 11.20 11.25 10.67 10.82 4,763,784 -0.41(-3.63%)
Oct 09, 2019 11.33 11.38 11.09 11.23 1,485,664 +0.02(+0.17%)
Oct 08, 2019 11.75 11.80 11.17 11.21 1,344,549 -0.63(-5.33%)
Oct 07, 2019 12.01 12.13 11.81 11.84 1,422,192 -0.17(-1.46%)
Oct 04, 2019 11.84 12.04 11.75 12.01 594,173 +0.17(+1.39%)
Oct 03, 2019 11.84 12.04 11.65 11.85 1,024,672 -0.11(-0.89%)
Oct 02, 2019 12.19 12.23 11.83 11.95 967,242 -0.41(-3.30%)
Oct 01, 2019 12.56 12.73 12.21 12.36 922,215 -0.07(-0.55%)
Sep 30, 2019 12.44 12.56 12.30 12.43 1,158,924 +0.01(+0.08%)
Sep 27, 2019 12.74 12.76 12.07 12.42 1,729,384 -0.23(-1.84%)
Sep 26, 2019 13.07 13.21 12.55 12.65 1,023,648 -0.48(-3.62%)
Sep 25, 2019 12.43 13.17 12.43 13.13 1,624,519 +0.65(+5.21%)
Sep 24, 2019 12.74 12.79 12.33 12.48 1,543,173 -0.24(-1.91%)
Sep 23, 2019 12.80 12.92 12.68 12.72 1,415,477 -0.17(-1.36%)
Sep 20, 2019 13.03 13.19 12.73 12.90 1,493,568 -0.15(-1.12%)
Sep 19, 2019 13.12 13.26 12.99 13.04 1,265,767 -0.05(-0.37%)
Sep 18, 2019 12.85 13.13 12.77 13.09 1,167,329 +0.17(+1.35%)
Sep 17, 2019 12.93 12.96 12.64 12.92 1,457,902 -0.11(-0.82%)
Sep 16, 2019 13.07 13.18 12.98 13.02 1,189,350 -0.12(-0.89%)
Sep 13, 2019 13.01 13.27 12.82 13.14 1,221,196 +0.05(+0.37%)
Sep 12, 2019 13.24 13.24 12.82 13.09 1,633,312 -0.16(-1.17%)
Sep 11, 2019 13.24 13.45 13.08 13.25 1,705,405 +0.12(+0.89%)
Sep 10, 2019 12.89 13.27 12.63 13.13 2,288,340 +0.27(+2.11%)
Sep 09, 2019 12.66 13.12 12.66 12.86 2,037,165 +0.28(+2.24%)
Sep 06, 2019 12.75 12.81 12.55 12.58 1,223,667 -0.16(-1.22%)
Sep 05, 2019 12.53 12.73 12.34 12.73 1,433,700 +0.47(+3.80%)
Sep 04, 2019 11.78 12.29 11.74 12.27 1,280,547 +0.61(+5.25%)
Sep 03, 2019 11.70 11.78 11.43 11.65 858,539 -0.18(-1.56%)
Aug 30, 2019 11.69 11.94 11.60 11.84 652,766 +0.28(+2.44%)
Aug 29, 2019 11.44 11.72 11.44 11.56 685,224 +0.29(+2.54%)
Aug 28, 2019 10.97 11.29 10.83 11.27 821,313 +0.32(+2.90%)
Aug 27, 2019 11.22 11.37 10.92 10.95 1,047,763 -0.17(-1.56%)
Aug 26, 2019 11.42 11.46 11.00 11.12 761,310 -0.13(-1.20%)
Aug 23, 2019 11.71 11.76 11.22 11.26 943,844 -0.58(-4.89%)
Aug 22, 2019 11.99 12.17 11.83 11.84 940,493 -0.10(-0.81%)
Aug 21, 2019 11.54 12.04 11.53 11.93 1,337,222 +0.56(+4.92%)
Aug 20, 2019 11.62 11.70 11.24 11.38 1,231,144 -0.04(-0.34%)
Aug 19, 2019 11.25 11.48 11.20 11.41 1,064,893 +0.43(+3.95%)
Aug 16, 2019 10.56 11.05 10.56 10.98 788,455 +0.48(+4.59%)
Aug 15, 2019 10.35 10.68 10.22 10.50 1,231,257 +0.18(+1.78%)
Aug 14, 2019 10.58 10.63 10.29 10.32 1,355,899 -0.38(-3.52%)
Aug 13, 2019 10.48 10.94 10.41 10.69 993,195 +0.24(+2.31%)
Aug 12, 2019 10.38 10.61 10.26 10.45 898,459 -0.04(-0.37%)
Aug 09, 2019 10.90 10.90 10.40 10.49 1,225,265 -0.44(-4.06%)
Aug 08, 2019 10.55 11.20 10.55 10.93 1,383,427 +0.42(+4.04%)
Aug 07, 2019 10.19 10.77 10.19 10.51 1,568,987 +0.14(+1.40%)
Aug 06, 2019 10.32 10.39 10.07 10.36 2,343,803 +0.15(+1.51%)
Aug 05, 2019 10.19 10.35 9.554 10.21 3,025,399 -0.38(-3.55%)
Aug 02, 2019 10.60 10.65 10.44 10.59 1,742,984 -0.02(-0.18%)
Aug 01, 2019 10.95 11.04 10.42 10.60 3,121,316 -0.43(-3.93%)
Jul 31, 2019 10.79 11.43 10.58 11.04 1,858,987 +0.26(+2.42%)
Jul 30, 2019 10.59 10.79 10.42 10.78 1,279,158 +0.08(+0.72%)
Jul 29, 2019 10.95 10.96 10.68 10.70 651,451 -0.25(-2.29%)
Jul 26, 2019 10.75 11.01 10.53 10.95 902,559 +0.22(+2.07%)
Jul 25, 2019 11.23 11.23 10.68 10.73 889,696 -0.28(-2.54%)
Jul 24, 2019 10.67 11.16 10.67 11.01 1,568,219 +0.26(+2.42%)
Jul 23, 2019 10.28 10.75 10.22 10.75 1,916,957 +0.56(+5.49%)
Jul 22, 2019 10.28 10.39 10.08 10.19 1,271,979 -0.07(-0.66%)
Jul 19, 2019 10.32 10.37 10.16 10.26 709,724 -0.02(-0.19%)
Jul 18, 2019 10.51 10.59 10.25 10.28 862,265 -0.25(-2.38%)
Jul 17, 2019 10.87 10.94 10.40 10.53 1,112,228 -0.40(-3.70%)
Jul 16, 2019 10.96 11.07 10.91 10.93 871,700 -0.02(-0.18%)
Jul 15, 2019 11.03 11.03 10.89 10.95 649,575 -0.06(-0.53%)
Jul 12, 2019 10.74 11.06 10.74 11.01 631,719 +0.30(+2.79%)
Jul 11, 2019 10.86 10.98 10.58 10.71 955,035 -0.16(-1.51%)
Jul 10, 2019 11.17 11.23 10.85 10.87 625,534 -0.21(-1.91%)
Jul 09, 2019 10.98 11.13 10.90 11.09 1,388,697 -0.01(-0.09%)
Jul 08, 2019 11.02 11.17 10.97 11.10 796,391 -0.01(-0.09%)
Jul 05, 2019 11.00 11.16 10.88 11.11 859,615 -0.01(-0.09%)
Jul 03, 2019 11.12 11.23 10.98 11.12 496,350 +0.05(+0.44%)
Jul 02, 2019 11.02 11.11 10.83 11.07 1,045,022 -0.01(-0.09%)
Jul 01, 2019 11.28 11.43 10.95 11.08 959,070 -0.01(-0.09%)
Jun 28, 2019 10.83 11.16 10.82 11.09 1,149,749 +0.29(+2.68%)
Jun 27, 2019 10.73 10.91 10.61 10.80 574,376 +0.03(+0.27%)
Jun 26, 2019 10.75 10.86 10.53 10.77 1,066,318 +0.10(+0.90%)
Jun 25, 2019 10.86 10.91 10.54 10.67 1,439,819 -0.21(-1.95%)
Jun 24, 2019 11.18 11.29 10.87 10.88 947,291 -0.30(-2.67%)
Jun 21, 2019 10.97 11.29 10.85 11.18 2,037,475 +0.21(+1.93%)
Jun 20, 2019 11.28 11.28 10.86 10.97 1,597,919 -0.01(-0.09%)
Jun 19, 2019 10.59 11.02 10.55 10.98 1,093,016 +0.41(+3.92%)
Jun 18, 2019 10.54 10.85 10.42 10.57 582,749 +0.14(+1.39%)
Jun 17, 2019 10.52 10.59 10.35 10.42 765,281 -0.09(-0.83%)
Jun 14, 2019 10.66 10.66 10.31 10.51 1,327,128 -0.22(-2.07%)
Jun 13, 2019 10.22 10.78 10.14 10.73 1,309,164 +0.63(+6.20%)
Jun 12, 2019 10.07 10.14 9.949 10.10 567,591 -0.02(-0.19%)
Jun 11, 2019 10.29 10.31 10.04 10.12 848,249 +0.06(+0.58%)
Jun 10, 2019 10.20 10.48 10.05 10.06 979,442 -0.03(-0.29%)
Jun 07, 2019 9.939 10.12 9.698 10.09 1,667,157 +0.24(+2.45%)
Jun 06, 2019 9.814 9.973 9.708 9.852 2,084,798 +0.02(+0.20%)
Jun 05, 2019 10.01 10.04 9.737 9.833 2,377,147 -0.14(-1.45%)
Jun 04, 2019 9.939 10.14 9.698 9.978 1,166,569 +0.24(+2.48%)
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.