Skip to main content

Graftech International Ltd (NY: EAF )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 18.99 20.73 18.99 19.97 2,140,499 +1.04(+5.52%)
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%)
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.