Skip to main content

Graftech International Ltd (NY: EAF )

1.365 +0.065 (+5.00%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 17.95 19.99 17.95 18.92 2,273,853 +1.07(+6.00%)
Jul 30, 2018 17.62 17.95 17.58 17.85 550,025 +0.34(+1.94%)
Jul 27, 2018 17.43 17.64 17.10 17.51 374,860 +0.04(+0.20%)
Jul 26, 2018 17.06 17.81 17.06 17.48 738,192 +0.52(+3.05%)
Jul 25, 2018 17.11 17.33 16.72 16.96 616,336 -0.21(-1.25%)
Jul 24, 2018 16.93 17.31 16.81 17.17 651,345 +0.46(+2.72%)
Jul 23, 2018 16.60 16.99 16.39 16.72 498,089 +0.12(+0.70%)
Jul 20, 2018 16.28 16.72 16.13 16.60 378,324 +0.35(+2.14%)
Jul 19, 2018 16.12 16.43 16.04 16.25 745,745 +0.14(+0.89%)
Jul 18, 2018 15.42 16.14 15.42 16.11 1,216,261 +0.68(+4.40%)
Jul 17, 2018 15.35 15.58 15.27 15.43 549,488 +0.04(+0.23%)
Jul 16, 2018 15.64 15.74 15.35 15.40 465,214 -0.20(-1.26%)
Jul 13, 2018 15.90 16.07 15.58 15.59 399,822 -0.37(-2.29%)
Jul 12, 2018 15.80 16.00 15.71 15.96 366,308 +0.11(+0.68%)
Jul 11, 2018 16.20 16.37 15.82 15.85 443,510 -0.34(-2.09%)
Jul 10, 2018 16.50 16.52 16.07 16.19 358,511 -0.30(-1.84%)
Jul 09, 2018 16.28 16.59 16.20 16.50 348,843 +0.11(+0.65%)
Jul 06, 2018 16.08 16.54 16.08 16.39 858,378 +0.22(+1.38%)
Jul 05, 2018 15.63 16.19 15.63 16.16 432,170 +0.54(+3.43%)
Jul 03, 2018 15.63 15.63 15.63 0 -0.46(-2.83%)
Jul 02, 2018 15.95 16.14 15.75 16.08 822,500 +0.03(+0.17%)
Jun 29, 2018 16.47 16.77 15.58 16.06 1,398,508 -0.42(-2.55%)
Jun 28, 2018 16.07 16.58 15.98 16.48 1,528,577 +0.68(+4.29%)
Jun 27, 2018 15.50 15.93 15.44 15.80 1,550,036 +0.36(+2.31%)
Jun 26, 2018 15.59 15.75 15.34 15.44 590,188 -0.17(-1.09%)
Jun 25, 2018 16.43 16.48 15.35 15.61 1,183,531 -0.94(-5.66%)
Jun 22, 2018 16.72 17.01 16.36 16.55 3,980,653 +0.01(+0.05%)
Jun 21, 2018 17.02 17.02 15.84 16.54 1,321,274 -0.51(-2.98%)
Jun 20, 2018 17.20 17.29 16.51 17.05 888,558 -0.14(-0.83%)
Jun 19, 2018 17.68 17.76 17.10 17.19 1,089,446 -0.65(-3.65%)
Jun 18, 2018 18.25 18.25 17.67 17.84 738,320 -0.48(-2.63%)
Jun 15, 2018 18.47 18.33 18.33 2,458,407 +0.00(+0.00%)
Jun 14, 2018 18.18 18.52 18.15 18.33 862,243 +0.27(+1.48%)
Jun 13, 2018 18.08 18.30 17.96 18.06 1,086,456 +0.00(+0.00%)
Jun 12, 2018 17.94 18.17 17.76 18.06 711,886 +0.09(+0.50%)
Jun 11, 2018 17.71 18.48 17.65 17.97 1,699,358 +0.32(+1.82%)
Jun 08, 2018 17.34 18.07 17.23 17.65 1,230,329 +0.37(+2.12%)
Jun 07, 2018 17.33 17.58 17.09 17.28 833,340 -0.10(-0.57%)
Jun 06, 2018 17.45 16.77 17.38 1,584,168 +0.12(+0.67%)
Jun 05, 2018 17.57 17.80 17.19 17.26 1,694,175 -0.29(-1.68%)
Jun 04, 2018 16.35 17.64 16.20 17.56 1,131,021 +1.32(+8.14%)
Jun 01, 2018 16.43 16.83 16.24 16.24 1,000,446 -0.14(-0.87%)
May 31, 2018 16.51 16.67 16.13 16.38 640,951 -0.15(-0.92%)
May 30, 2018 16.55 16.91 16.36 16.53 843,450 +0.04(+0.24%)
May 29, 2018 17.09 17.12 16.20 16.49 817,914 -0.61(-3.59%)
May 25, 2018 17.11 17.11 17.11 0 +0.04(+0.26%)
May 24, 2018 17.54 17.57 17.01 17.06 584,045 -0.24(-1.39%)
May 23, 2018 17.36 17.49 17.12 17.30 450,483 -0.13(-0.77%)
May 22, 2018 17.37 17.65 17.37 17.43 585,051 +0.09(+0.51%)
May 21, 2018 17.45 17.59 17.16 17.35 748,834 +0.08(+0.46%)
May 18, 2018 17.01 17.49 16.89 17.27 1,034,481 +0.31(+1.84%)
May 17, 2018 16.77 17.43 16.77 16.95 909,632 +0.20(+1.22%)
May 16, 2018 17.59 17.72 16.70 16.75 1,115,886 -0.85(-4.80%)
May 15, 2018 17.00 17.80 16.40 17.59 1,862,548 +0.82(+4.88%)
May 14, 2018 17.11 17.64 16.77 16.78 1,090,791 +0.13(+0.80%)
May 11, 2018 15.79 16.70 15.79 16.64 604,161 +0.64(+4.00%)
May 10, 2018 15.45 16.06 15.40 16.00 716,315 +0.59(+3.81%)
May 09, 2018 15.85 16.06 15.28 15.41 730,701 -0.40(-2.53%)
May 08, 2018 15.75 16.34 15.75 15.82 833,498 -0.05(-0.34%)
May 07, 2018 15.01 15.98 14.64 15.87 1,841,186 +1.27(+8.71%)
May 04, 2018 14.48 14.78 14.09 14.60 1,232,767 +0.10(+0.68%)
May 03, 2018 14.45 14.92 14.36 14.50 1,184,374 +0.09(+0.62%)
May 02, 2018 14.33 14.44 14.19 14.41 738,160 +0.02(+0.12%)
May 01, 2018 14.18 14.62 14.16 14.39 1,157,313 +0.18(+1.25%)
Apr 30, 2018 14.46 14.70 14.05 14.21 517,900 -0.25(-1.72%)
Apr 27, 2018 14.57 15.08 14.37 14.46 1,943,213 +0.01(+0.06%)
Apr 26, 2018 14.09 14.54 13.89 14.45 1,939,177 +0.49(+3.50%)
Apr 25, 2018 13.97 14.01 13.61 13.97 3,982,916 +0.15(+1.10%)
Apr 24, 2018 14.13 14.31 13.50 13.81 2,003,738 -0.60(-4.20%)
Apr 23, 2018 13.82 14.63 13.79 14.42 3,430,892 +0.63(+4.58%)
Apr 20, 2018 12.85 13.79 12.84 13.79 4,116,226 +0.93(+7.27%)
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.