Skip to main content

Graftech International Ltd (NY: EAF )

1.325 +0.025 (+1.92%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.74 11.39 10.53 10.99 1,866,800 +0.26(+2.42%)
Jul 30, 2019 10.54 10.74 10.38 10.73 1,284,534 +0.08(+0.72%)
Jul 29, 2019 10.91 10.92 10.64 10.66 654,189 -0.25(-2.29%)
Jul 26, 2019 10.70 10.96 10.48 10.91 906,352 +0.22(+2.07%)
Jul 25, 2019 11.18 11.18 10.63 10.68 893,436 -0.28(-2.54%)
Jul 24, 2019 10.63 11.12 10.63 10.96 1,574,810 +0.26(+2.42%)
Jul 23, 2019 10.23 10.70 10.18 10.70 1,925,014 +0.56(+5.49%)
Jul 22, 2019 10.23 10.35 10.04 10.15 1,277,325 -0.07(-0.66%)
Jul 19, 2019 10.28 10.33 10.12 10.21 712,707 -0.02(-0.19%)
Jul 18, 2019 10.46 10.55 10.20 10.23 865,889 -0.25(-2.38%)
Jul 17, 2019 10.83 10.90 10.36 10.48 1,116,902 -0.40(-3.70%)
Jul 16, 2019 10.92 11.02 10.87 10.89 875,364 -0.02(-0.18%)
Jul 15, 2019 10.98 10.98 10.85 10.91 652,305 -0.06(-0.53%)
Jul 12, 2019 10.69 11.01 10.69 10.96 634,374 +0.30(+2.79%)
Jul 11, 2019 10.81 10.93 10.53 10.67 959,049 -0.16(-1.51%)
Jul 10, 2019 11.13 11.18 10.80 10.83 628,163 -0.21(-1.91%)
Jul 09, 2019 10.93 11.09 10.86 11.04 1,394,534 -0.01(-0.09%)
Jul 08, 2019 10.97 11.13 10.93 11.05 799,738 -0.01(-0.09%)
Jul 05, 2019 10.95 11.12 10.83 11.06 863,228 -0.01(-0.09%)
Jul 03, 2019 11.07 11.18 10.93 11.07 498,436 +0.05(+0.44%)
Jul 02, 2019 10.97 11.06 10.79 11.02 1,049,414 -0.01(-0.09%)
Jul 01, 2019 11.23 11.39 10.91 11.03 963,101 -0.01(-0.09%)
Jun 28, 2019 10.78 11.12 10.77 11.04 1,154,581 +0.29(+2.68%)
Jun 27, 2019 10.68 10.87 10.57 10.75 576,790 +0.03(+0.27%)
Jun 26, 2019 10.70 10.81 10.48 10.72 1,070,800 +0.10(+0.90%)
Jun 25, 2019 10.82 10.87 10.50 10.63 1,445,871 -0.21(-1.95%)
Jun 24, 2019 11.14 11.24 10.83 10.84 951,272 -0.30(-2.67%)
Jun 21, 2019 10.92 11.24 10.80 11.14 2,046,038 +0.21(+1.93%)
Jun 20, 2019 11.23 11.23 10.82 10.92 1,604,635 -0.01(-0.09%)
Jun 19, 2019 10.54 10.97 10.50 10.93 1,097,610 +0.41(+3.92%)
Jun 18, 2019 10.49 10.80 10.38 10.52 585,199 +0.14(+1.39%)
Jun 17, 2019 10.47 10.55 10.31 10.38 768,497 -0.09(-0.83%)
Jun 14, 2019 10.62 10.62 10.26 10.46 1,332,706 -0.22(-2.07%)
Jun 13, 2019 10.18 10.73 10.10 10.68 1,314,667 +0.62(+6.20%)
Jun 12, 2019 10.03 10.10 9.907 10.06 569,977 -0.02(-0.19%)
Jun 11, 2019 10.24 10.26 9.998 10.08 851,814 +0.06(+0.57%)
Jun 10, 2019 10.16 10.44 10.01 10.02 983,559 -0.03(-0.29%)
Jun 07, 2019 9.898 10.08 9.658 10.05 1,674,164 +0.24(+2.45%)
Jun 06, 2019 9.773 9.931 9.667 9.811 2,093,560 +0.02(+0.20%)
Jun 05, 2019 9.965 9.994 9.696 9.792 2,387,138 -0.14(-1.45%)
Jun 04, 2019 9.898 10.10 9.658 9.936 1,171,472 +0.24(+2.48%)
Jun 03, 2019 9.523 9.840 9.514 9.696 1,853,112 +0.18(+1.92%)
May 31, 2019 9.619 9.667 9.442 9.514 1,783,122 -0.32(-3.22%)
May 30, 2019 9.782 10.09 9.725 9.830 1,680,593 +0.16(+1.64%)
May 29, 2019 9.596 9.805 9.444 9.672 1,869,925 -0.04(-0.39%)
May 28, 2019 9.758 9.881 9.662 9.710 1,492,850 -0.01(-0.10%)
May 24, 2019 9.558 9.758 9.482 9.720 1,126,191 +0.29(+3.03%)
May 23, 2019 9.796 9.796 9.139 9.434 3,589,058 -0.50(-4.99%)
May 22, 2019 10.06 10.35 9.786 9.929 1,661,412 -0.15(-1.51%)
May 21, 2019 10.47 10.52 10.01 10.08 2,879,032 -0.26(-2.49%)
May 20, 2019 10.29 10.49 10.10 10.34 891,423 -0.09(-0.82%)
May 17, 2019 10.70 10.74 10.40 10.42 832,274 -0.42(-3.86%)
May 16, 2019 10.73 11.05 10.68 10.84 657,656 +0.13(+1.24%)
May 15, 2019 10.87 11.00 10.66 10.71 1,411,078 -0.20(-1.83%)
May 14, 2019 10.86 11.20 10.85 10.91 1,694,192 +0.09(+0.79%)
May 13, 2019 11.72 11.77 10.61 10.82 1,373,568 -0.70(-6.11%)
May 10, 2019 11.38 11.64 11.30 11.53 882,590 +0.03(+0.25%)
May 09, 2019 11.39 11.58 11.17 11.50 1,341,295 -0.08(-0.66%)
May 08, 2019 11.68 11.79 11.54 11.58 1,300,051 -0.10(-0.90%)
May 07, 2019 11.47 11.75 11.47 11.68 1,062,872 +0.05(+0.41%)
May 06, 2019 11.42 11.93 11.40 11.63 1,116,146 -0.26(-2.16%)
May 03, 2019 11.28 11.94 11.28 11.89 1,182,285 +0.75(+6.75%)
May 02, 2019 10.64 11.18 10.31 11.14 1,934,859 +0.53(+5.03%)
May 01, 2019 10.88 11.17 10.50 10.60 2,370,510 -0.30(-2.71%)
Apr 30, 2019 11.17 11.17 10.76 10.90 2,234,632 -0.33(-2.97%)
Apr 29, 2019 11.27 11.40 11.11 11.23 999,819 +0.06(+0.51%)
Apr 26, 2019 11.12 11.41 10.98 11.18 1,247,728 +0.06(+0.51%)
Apr 25, 2019 11.52 11.56 11.05 11.12 1,208,840 -0.50(-4.26%)
Apr 24, 2019 11.90 11.90 11.58 11.61 752,028 -0.25(-2.09%)
Apr 23, 2019 11.71 12.01 11.42 11.86 1,556,539 +0.06(+0.48%)
Apr 22, 2019 11.97 12.40 11.33 11.80 3,144,610 -1.46(-10.98%)
Apr 18, 2019 13.36 13.36 12.72 13.26 758,742 -0.05(-0.36%)
Apr 17, 2019 13.49 13.57 13.29 13.31 850,793 -0.06(-0.43%)
Apr 16, 2019 13.35 13.55 13.18 13.37 583,446 +0.06(+0.43%)
Apr 15, 2019 13.24 13.50 13.23 13.31 1,130,066 +0.19(+1.45%)
Apr 12, 2019 13.20 13.50 12.81 13.12 933,643 -0.06(-0.43%)
Apr 11, 2019 13.18 13.32 12.98 13.18 1,230,051 +0.02(+0.15%)
Apr 10, 2019 13.05 13.30 13.04 13.16 861,483 +0.07(+0.51%)
Apr 09, 2019 13.09 13.37 12.90 13.09 976,341 -0.10(-0.72%)
Apr 08, 2019 12.67 13.27 12.67 13.18 1,248,542 +0.43(+3.36%)
Apr 05, 2019 13.08 13.26 12.57 12.76 1,508,661 -0.30(-2.33%)
Apr 04, 2019 12.95 13.25 12.92 13.06 612,360 +0.10(+0.73%)
Apr 03, 2019 13.08 13.33 12.85 12.97 764,438 +0.00(+0.00%)
Apr 02, 2019 12.68 12.98 12.63 12.97 788,604 +0.31(+2.48%)
Apr 01, 2019 12.34 12.79 12.33 12.65 915,697 +0.48(+3.91%)
Mar 29, 2019 12.43 12.64 11.77 12.18 1,574,104 -0.11(-0.93%)
Mar 28, 2019 11.88 12.49 11.88 12.29 1,668,599 +0.42(+3.53%)
Mar 27, 2019 12.39 12.59 11.81 11.87 1,480,539 -0.53(-4.30%)
Mar 26, 2019 12.15 12.59 12.12 12.40 1,243,017 +0.42(+3.50%)
Mar 25, 2019 11.68 12.04 11.54 11.99 1,538,171 +0.33(+2.86%)
Mar 22, 2019 12.59 12.72 11.61 11.65 1,248,043 -1.07(-8.38%)
Mar 21, 2019 12.33 12.86 12.33 12.72 913,159 +0.33(+2.69%)
Mar 20, 2019 12.72 12.81 12.37 12.39 760,822 -0.33(-2.62%)
Mar 19, 2019 12.85 13.05 12.64 12.72 1,150,066 -0.03(-0.22%)
Mar 18, 2019 12.83 13.13 12.60 12.75 962,039 -0.10(-0.81%)
Mar 15, 2019 12.38 12.86 12.30 12.85 1,502,463 +0.50(+4.09%)
Mar 14, 2019 12.92 13.02 12.29 12.35 1,525,997 -0.64(-4.91%)
Mar 13, 2019 12.68 13.15 12.64 12.98 1,493,949 +0.42(+3.33%)
Mar 12, 2019 12.28 12.61 12.17 12.57 1,547,190 +0.26(+2.09%)
Mar 11, 2019 11.77 12.43 11.77 12.31 1,564,238 +0.53(+4.53%)
Mar 08, 2019 11.52 11.87 11.42 11.78 885,742 +0.03(+0.24%)
Mar 07, 2019 12.23 12.38 11.61 11.75 3,475,030 +0.69(+6.29%)
Mar 06, 2019 11.72 11.74 11.00 11.05 4,000,376 -0.71(-6.07%)
Mar 05, 2019 12.58 12.59 11.70 11.77 4,898,331 -1.78(-13.14%)
Mar 04, 2019 13.67 13.69 13.36 13.55 526,878 +0.00(+0.00%)
Mar 01, 2019 13.87 13.96 13.38 13.55 1,179,764 -0.18(-1.32%)
Feb 28, 2019 14.12 14.14 13.71 13.73 829,623 -0.44(-3.09%)
Feb 27, 2019 14.00 14.25 13.88 14.17 656,668 +0.16(+1.12%)
Feb 26, 2019 14.06 14.34 13.92 14.01 511,083 -0.19(-1.33%)
Feb 25, 2019 14.34 14.53 14.04 14.20 820,089 +0.09(+0.67%)
Feb 22, 2019 13.84 14.22 13.83 14.10 1,459,584 +0.31(+2.27%)
Feb 21, 2019 13.58 13.88 13.46 13.79 748,630 +0.11(+0.83%)
Feb 20, 2019 13.52 13.87 13.52 13.68 1,062,678 +0.13(+0.98%)
Feb 19, 2019 13.40 13.62 13.08 13.54 1,051,133 +0.08(+0.56%)
Feb 15, 2019 12.88 13.49 12.84 13.47 1,143,050 +0.73(+5.72%)
Feb 14, 2019 13.31 13.43 12.66 12.74 1,210,699 -0.63(-4.74%)
Feb 13, 2019 13.11 13.54 13.11 13.37 1,316,877 +0.28(+2.17%)
Feb 12, 2019 12.63 13.49 12.63 13.09 2,057,663 +0.56(+4.46%)
Feb 11, 2019 12.69 12.85 12.46 12.53 1,423,429 +0.09(+0.68%)
Feb 08, 2019 13.18 13.29 12.30 12.45 2,739,770 +0.02(+0.15%)
Feb 07, 2019 12.58 12.66 12.12 12.43 1,362,822 -0.27(-2.16%)
Feb 06, 2019 12.38 12.75 12.23 12.70 1,141,593 +0.30(+2.44%)
Feb 05, 2019 12.61 12.85 12.30 12.40 998,720 -0.16(-1.28%)
Feb 04, 2019 12.75 12.83 12.42 12.56 1,108,281 -0.21(-1.63%)
Feb 01, 2019 12.62 13.15 12.44 12.77 1,699,837 +0.27(+2.12%)
Jan 31, 2019 12.45 12.57 12.16 12.50 1,128,299 +0.07(+0.53%)
Jan 30, 2019 12.05 12.47 11.83 12.44 1,119,916 +0.33(+2.74%)
Jan 29, 2019 11.51 12.76 11.49 12.11 1,689,589 +0.60(+5.18%)
Jan 28, 2019 11.94 12.08 11.48 11.51 1,161,508 -0.62(-5.07%)
Jan 25, 2019 12.05 12.25 11.90 12.12 1,389,114 +0.26(+2.15%)
Jan 24, 2019 12.21 12.33 11.79 11.87 972,373 -0.42(-3.39%)
Jan 23, 2019 12.90 13.00 12.22 12.29 743,103 -0.45(-3.57%)
Jan 22, 2019 12.93 12.93 12.50 12.74 598,057 -0.31(-2.39%)
Jan 18, 2019 12.74 13.15 12.60 13.05 1,055,147 +0.44(+3.53%)
Jan 17, 2019 12.35 12.73 12.28 12.61 849,209 +0.19(+1.52%)
Jan 16, 2019 12.74 12.98 12.36 12.42 943,265 -0.26(-2.02%)
Jan 15, 2019 12.94 13.04 12.44 12.67 2,006,045 -0.22(-1.69%)
Jan 14, 2019 12.83 13.06 12.64 12.89 1,939,461 -0.13(-1.02%)
Jan 11, 2019 12.74 13.18 12.66 13.02 1,259,267 +0.17(+1.33%)
Jan 10, 2019 12.55 12.89 12.38 12.85 708,423 +0.13(+1.04%)
Jan 09, 2019 12.51 12.76 12.30 12.72 785,038 +0.35(+2.83%)
Jan 08, 2019 12.06 12.59 12.01 12.37 1,461,379 +0.47(+3.98%)
Jan 07, 2019 11.59 12.12 11.41 11.90 1,175,690 +0.42(+3.63%)
Jan 04, 2019 11.08 11.59 11.07 11.48 2,113,993 +0.62(+5.75%)
Jan 03, 2019 10.88 11.06 10.72 10.86 951,470 -0.14(-1.29%)
Jan 02, 2019 10.59 11.02 10.53 11.00 837,949 +0.17(+1.57%)
Dec 31, 2018 10.75 10.91 10.35 10.83 907,129 +0.19(+1.78%)
Dec 28, 2018 10.79 11.06 10.60 10.64 1,579,076 -0.07(-0.62%)
Dec 27, 2018 10.68 10.90 10.28 10.70 1,808,253 -0.29(-2.67%)
Dec 26, 2018 9.919 11.05 9.721 11.00 1,994,763 +1.21(+12.38%)
Dec 24, 2018 10.10 10.24 9.758 9.787 1,010,456 -0.49(-4.79%)
Dec 21, 2018 11.04 11.05 10.26 10.28 2,810,135 -0.57(-5.24%)
Dec 20, 2018 10.84 11.31 10.72 10.85 1,756,955 -0.08(-0.69%)
Dec 19, 2018 11.23 11.41 10.92 10.92 1,711,529 -0.33(-2.94%)
Dec 18, 2018 11.23 11.53 11.00 11.25 2,022,304 +0.26(+2.32%)
Dec 17, 2018 11.15 11.29 10.88 11.00 2,129,178 -0.15(-1.36%)
Dec 14, 2018 11.21 11.75 11.04 11.15 1,391,438 -0.29(-2.56%)
Dec 13, 2018 11.77 11.94 11.41 11.44 1,040,704 -0.17(-1.47%)
Dec 12, 2018 11.47 11.88 11.42 11.61 1,473,651 +0.41(+3.63%)
Dec 11, 2018 12.22 12.30 11.17 11.21 1,881,295 -0.76(-6.33%)
Dec 10, 2018 11.86 12.14 11.60 11.96 2,140,999 -0.04(-0.32%)
Dec 07, 2018 12.49 12.77 11.86 12.00 1,704,908 -0.47(-3.79%)
Dec 06, 2018 13.00 13.07 12.16 12.47 2,189,848 -0.80(-6.06%)
Dec 04, 2018 14.36 14.40 13.04 13.28 2,683,792 -1.15(-8.00%)
Dec 03, 2018 14.73 14.74 14.20 14.43 1,148,348 +0.18(+1.26%)
Nov 30, 2018 14.55 14.55 14.06 14.25 2,033,892 -0.23(-1.62%)
Nov 29, 2018 14.23 14.52 14.11 14.49 1,445,605 +0.28(+1.93%)
Nov 28, 2018 13.56 14.49 13.24 14.21 1,719,455 +0.73(+5.39%)
Nov 27, 2018 13.80 14.09 13.17 13.49 2,481,319 -0.22(-1.57%)
Nov 26, 2018 13.62 13.84 13.31 13.70 1,458,511 +0.40(+3.03%)
Nov 23, 2018 12.77 13.44 12.68 13.30 360,772 +0.33(+2.56%)
Nov 21, 2018 12.97 12.97 12.97 0 +0.03(+0.21%)
Nov 20, 2018 12.95 13.19 12.70 12.94 1,083,676 -0.33(-2.50%)
Nov 19, 2018 13.17 13.61 13.13 13.27 1,137,783 +0.10(+0.75%)
Nov 16, 2018 12.93 13.20 12.75 13.17 1,756,017 +0.11(+0.82%)
Nov 15, 2018 13.24 13.24 12.73 13.06 1,461,807 -0.28(-2.08%)
Nov 14, 2018 13.76 14.03 13.19 13.34 977,502 -0.28(-2.04%)
Nov 13, 2018 13.57 14.09 13.56 13.62 1,594,203 +0.04(+0.33%)
Nov 12, 2018 13.25 13.92 12.30 13.58 3,451,012 -0.84(-5.85%)
Nov 09, 2018 15.19 15.24 14.33 14.42 1,707,840 -0.93(-6.08%)
Nov 08, 2018 15.55 15.77 15.23 15.35 1,409,174 -0.35(-2.23%)
Nov 07, 2018 16.45 16.55 15.39 15.70 952,403 -0.43(-2.67%)
Nov 06, 2018 16.10 16.58 15.99 16.13 1,247,739 -0.18(-1.10%)
Nov 05, 2018 15.43 16.35 15.10 16.31 1,418,383 +0.91(+5.94%)
Nov 02, 2018 17.11 17.40 14.30 15.40 5,840,492 -1.01(-6.18%)
Nov 01, 2018 16.23 16.63 16.00 16.41 1,130,725 +0.38(+2.35%)
Oct 31, 2018 15.46 16.14 15.22 16.03 1,706,159 +0.94(+6.24%)
Oct 30, 2018 14.14 15.23 14.00 15.09 1,280,525 +1.26(+9.14%)
Oct 29, 2018 14.12 14.32 13.59 13.83 1,149,864 -0.04(-0.32%)
Oct 26, 2018 13.78 14.10 13.50 13.87 1,466,396 -0.21(-1.46%)
Oct 25, 2018 13.36 14.19 13.36 14.08 1,615,249 +0.81(+6.08%)
Oct 24, 2018 14.91 15.01 13.09 13.27 2,500,773 -1.62(-10.90%)
Oct 23, 2018 14.91 15.10 14.40 14.89 1,083,513 -0.31(-2.06%)
Oct 22, 2018 15.46 15.50 15.11 15.21 623,136 -0.17(-1.11%)
Oct 19, 2018 15.67 15.76 15.27 15.38 826,151 -0.28(-1.78%)
Oct 18, 2018 15.62 15.85 15.50 15.66 537,882 -0.06(-0.40%)
Oct 17, 2018 16.12 16.33 15.65 15.72 851,426 -0.40(-2.50%)
Oct 16, 2018 15.37 16.21 15.15 16.12 1,241,419 +0.99(+6.52%)
Oct 15, 2018 15.53 15.60 15.09 15.14 1,154,856 -0.50(-3.21%)
Oct 12, 2018 15.24 15.70 15.15 15.64 1,161,161 +0.81(+5.44%)
Oct 11, 2018 15.48 15.63 14.70 14.83 1,333,204 -0.66(-4.28%)
Oct 10, 2018 15.59 16.11 15.43 15.49 1,451,102 -0.20(-1.26%)
Oct 09, 2018 15.96 15.96 15.46 15.69 1,477,249 -0.33(-2.07%)
Oct 08, 2018 16.58 16.58 15.95 16.02 1,354,261 -0.61(-3.67%)
Oct 05, 2018 16.99 17.00 16.57 16.63 1,230,082 -0.38(-2.21%)
Oct 04, 2018 17.14 17.44 16.94 17.01 527,273 -0.22(-1.25%)
Oct 03, 2018 16.86 17.50 16.86 17.23 886,229 +0.43(+2.56%)
Oct 02, 2018 17.34 17.35 16.50 16.80 1,605,273 -0.64(-3.65%)
Oct 01, 2018 17.56 17.74 17.34 17.43 1,025,175 -0.06(-0.36%)
Sep 28, 2018 17.27 17.99 17.11 17.49 1,522,714 +0.20(+1.14%)
Sep 27, 2018 16.83 17.54 16.73 17.30 1,299,755 +0.48(+2.82%)
Sep 26, 2018 16.97 17.23 16.79 16.82 754,875 -0.15(-0.90%)
Sep 25, 2018 17.30 17.30 16.76 16.97 1,229,144 -0.25(-1.46%)
Sep 24, 2018 17.66 17.66 17.22 17.23 1,651,627 -0.69(-3.85%)
Sep 21, 2018 18.15 18.21 17.84 17.92 3,577,498 -0.14(-0.79%)
Sep 20, 2018 17.17 18.21 17.17 18.06 3,078,693 +0.97(+5.67%)
Sep 19, 2018 16.59 17.18 16.59 17.09 1,583,484 +0.51(+3.08%)
Sep 18, 2018 16.81 16.96 16.55 16.58 1,039,702 -0.18(-1.07%)
Sep 17, 2018 16.08 16.93 15.96 16.76 1,368,950 +0.59(+3.66%)
Sep 14, 2018 15.99 16.54 15.96 16.17 1,144,322 +0.23(+1.46%)
Sep 13, 2018 15.69 16.00 15.49 15.93 1,655,223 +0.26(+1.66%)
Sep 12, 2018 15.75 15.85 15.45 15.67 834,106 -0.06(-0.40%)
Sep 11, 2018 15.44 15.84 15.42 15.74 1,599,878 +0.30(+1.92%)
Sep 10, 2018 15.60 15.60 15.24 15.44 1,717,251 -0.09(-0.58%)
Sep 07, 2018 16.13 16.19 15.50 15.53 1,142,760 -0.73(-4.47%)
Sep 06, 2018 16.45 16.50 16.10 16.26 1,352,049 -0.22(-1.31%)
Sep 05, 2018 16.53 16.61 16.21 16.47 1,334,675 -0.13(-0.81%)
Sep 04, 2018 16.49 16.68 16.25 16.61 1,316,299 +0.04(+0.22%)
Aug 31, 2018 16.57 16.57 16.57 0 +0.22(+1.37%)
Aug 30, 2018 16.59 16.88 16.31 16.35 733,180 -0.29(-1.75%)
Aug 29, 2018 16.81 16.81 16.44 16.64 765,204 -0.11(-0.64%)
Aug 28, 2018 17.45 17.61 16.69 16.75 1,394,313 -0.62(-3.60%)
Aug 27, 2018 16.76 17.38 16.58 17.37 1,772,186 +0.63(+3.79%)
Aug 24, 2018 16.42 16.86 16.24 16.74 2,412,281 +0.34(+2.07%)
Aug 23, 2018 16.33 16.57 16.08 16.40 1,350,496 +0.00(+0.00%)
Aug 22, 2018 16.11 16.41 15.96 16.40 1,508,634 +0.37(+2.28%)
Aug 21, 2018 15.97 16.16 15.79 16.03 1,166,139 +0.06(+0.39%)
Aug 20, 2018 15.71 16.05 15.58 15.97 1,525,974 +0.30(+1.94%)
Aug 17, 2018 16.07 16.07 15.31 15.67 3,037,198 -0.45(-2.77%)
Aug 16, 2018 16.12 16.27 15.84 16.11 2,756,558 +0.03(+0.17%)
Aug 15, 2018 17.16 17.28 15.60 16.08 4,967,614 -1.32(-7.59%)
Aug 14, 2018 17.47 17.57 17.02 17.41 1,660,325 +0.00(+0.00%)
Aug 13, 2018 17.45 17.84 17.39 17.41 3,074,898 +0.03(+0.15%)
Aug 10, 2018 17.18 17.72 17.02 17.38 3,871,727 -0.03(-0.15%)
Aug 09, 2018 17.67 18.08 17.14 17.41 14,765,728 -1.65(-8.67%)
Aug 08, 2018 19.25 19.41 17.83 19.06 1,962,065 -0.15(-0.79%)
Aug 07, 2018 18.51 20.23 18.27 19.21 1,485,093 -0.41(-2.09%)
Aug 06, 2018 18.96 19.72 18.74 19.62 670,011 +0.84(+4.47%)
Aug 03, 2018 21.74 21.74 18.53 18.78 1,829,825 -0.77(-3.93%)
Aug 02, 2018 19.88 20.21 19.11 19.55 1,191,074 -0.42(-2.10%)
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.