Skip to main content

Graftech International Ltd (NY: EAF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.64 11.89 11.56 11.79 655,404 +0.28(+2.44%)
Aug 29, 2019 11.39 11.67 11.39 11.51 687,993 +0.29(+2.54%)
Aug 28, 2019 10.93 11.24 10.78 11.22 824,631 +0.32(+2.90%)
Aug 27, 2019 11.18 11.32 10.88 10.91 1,051,996 -0.17(-1.56%)
Aug 26, 2019 11.38 11.42 10.96 11.08 764,386 -0.13(-1.20%)
Aug 23, 2019 11.67 11.71 11.18 11.21 947,657 -0.58(-4.89%)
Aug 22, 2019 11.94 12.12 11.78 11.79 944,293 -0.10(-0.81%)
Aug 21, 2019 11.49 11.99 11.48 11.89 1,342,625 +0.56(+4.91%)
Aug 20, 2019 11.57 11.66 11.20 11.33 1,236,118 -0.04(-0.34%)
Aug 19, 2019 11.21 11.44 11.16 11.37 1,069,196 +0.43(+3.95%)
Aug 16, 2019 10.51 11.00 10.51 10.94 791,641 +0.48(+4.59%)
Aug 15, 2019 10.31 10.63 10.18 10.46 1,236,232 +0.18(+1.78%)
Aug 14, 2019 10.53 10.59 10.24 10.27 1,361,377 -0.37(-3.52%)
Aug 13, 2019 10.44 10.90 10.37 10.65 997,207 +0.24(+2.31%)
Aug 12, 2019 10.34 10.57 10.22 10.41 902,089 -0.04(-0.37%)
Aug 09, 2019 10.86 10.86 10.36 10.45 1,230,215 -0.44(-4.06%)
Aug 08, 2019 10.50 11.15 10.50 10.89 1,389,016 +0.42(+4.04%)
Aug 07, 2019 10.15 10.72 10.15 10.47 1,575,326 +0.14(+1.40%)
Aug 06, 2019 10.28 10.35 10.03 10.32 2,353,272 +0.15(+1.51%)
Aug 05, 2019 10.15 10.31 9.515 10.17 3,037,622 -0.37(-3.55%)
Aug 02, 2019 10.56 10.61 10.40 10.54 1,750,026 -0.02(-0.18%)
Aug 01, 2019 10.91 10.99 10.38 10.56 3,133,927 -0.43(-3.93%)
Jul 31, 2019 10.74 11.39 10.53 10.99 1,866,498 +0.26(+2.41%)
Jul 30, 2019 10.54 10.74 10.38 10.73 1,284,326 +0.08(+0.72%)
Jul 29, 2019 10.91 10.92 10.64 10.66 654,083 -0.25(-2.29%)
Jul 26, 2019 10.71 10.96 10.48 10.91 906,206 +0.22(+2.07%)
Jul 25, 2019 11.19 11.19 10.63 10.69 893,291 -0.28(-2.54%)
Jul 24, 2019 10.63 11.12 10.63 10.96 1,574,555 +0.26(+2.42%)
Jul 23, 2019 10.24 10.71 10.18 10.71 1,924,702 +0.56(+5.49%)
Jul 22, 2019 10.24 10.35 10.04 10.15 1,277,118 -0.07(-0.66%)
Jul 19, 2019 10.28 10.33 10.12 10.22 712,591 -0.02(-0.19%)
Jul 18, 2019 10.47 10.55 10.21 10.24 865,749 -0.25(-2.38%)
Jul 17, 2019 10.83 10.90 10.36 10.48 1,116,721 -0.40(-3.70%)
Jul 16, 2019 10.92 11.02 10.87 10.89 875,222 -0.02(-0.18%)
Jul 15, 2019 10.98 10.98 10.85 10.91 652,199 -0.06(-0.53%)
Jul 12, 2019 10.70 11.01 10.70 10.96 634,271 +0.30(+2.79%)
Jul 11, 2019 10.81 10.93 10.53 10.67 958,894 -0.16(-1.51%)
Jul 10, 2019 11.13 11.19 10.80 10.83 628,061 -0.21(-1.91%)
Jul 09, 2019 10.94 11.09 10.86 11.04 1,394,308 -0.01(-0.09%)
Jul 08, 2019 10.97 11.13 10.93 11.05 799,608 -0.01(-0.09%)
Jul 05, 2019 10.96 11.12 10.84 11.06 863,088 -0.01(-0.09%)
Jul 03, 2019 11.07 11.19 10.94 11.07 498,356 +0.05(+0.44%)
Jul 02, 2019 10.97 11.06 10.79 11.02 1,049,244 -0.01(-0.09%)
Jul 01, 2019 11.23 11.39 10.91 11.03 962,945 -0.01(-0.09%)
Jun 28, 2019 10.78 11.12 10.77 11.04 1,154,394 +0.29(+2.68%)
Jun 27, 2019 10.69 10.87 10.57 10.75 576,697 +0.03(+0.27%)
Jun 26, 2019 10.71 10.82 10.48 10.72 1,070,627 +0.10(+0.90%)
Jun 25, 2019 10.82 10.87 10.50 10.63 1,445,636 -0.21(-1.95%)
Jun 24, 2019 11.14 11.24 10.83 10.84 951,118 -0.30(-2.67%)
Jun 21, 2019 10.93 11.24 10.80 11.14 2,045,707 +0.21(+1.93%)
Jun 20, 2019 11.23 11.23 10.82 10.93 1,604,375 -0.01(-0.09%)
Jun 19, 2019 10.54 10.97 10.50 10.94 1,097,432 +0.41(+3.92%)
Jun 18, 2019 10.49 10.80 10.38 10.52 585,104 +0.14(+1.39%)
Jun 17, 2019 10.48 10.55 10.31 10.38 768,373 -0.09(-0.83%)
Jun 14, 2019 10.62 10.62 10.26 10.47 1,332,490 -0.22(-2.07%)
Jun 13, 2019 10.18 10.73 10.10 10.69 1,314,453 +0.62(+6.20%)
Jun 12, 2019 10.03 10.10 9.909 10.06 569,885 -0.02(-0.19%)
Jun 11, 2019 10.24 10.26 10.00 10.08 851,676 +0.06(+0.57%)
Jun 10, 2019 10.16 10.44 10.01 10.02 983,399 -0.03(-0.29%)
Jun 07, 2019 9.899 10.08 9.659 10.05 1,673,893 +0.24(+2.45%)
Jun 06, 2019 9.774 9.933 9.669 9.813 2,093,221 +0.02(+0.20%)
Jun 05, 2019 9.966 9.995 9.698 9.794 2,386,751 -0.14(-1.45%)
Jun 04, 2019 9.899 10.10 9.659 9.938 1,171,282 +0.24(+2.48%)
Jun 03, 2019 9.525 9.842 9.515 9.698 1,852,811 +0.18(+1.92%)
May 31, 2019 9.621 9.669 9.443 9.515 1,782,833 -0.32(-3.22%)
May 30, 2019 9.784 10.09 9.726 9.832 1,680,321 +0.16(+1.64%)
May 29, 2019 9.597 9.807 9.445 9.674 1,869,622 -0.04(-0.39%)
May 28, 2019 9.759 9.883 9.664 9.712 1,492,609 -0.01(-0.10%)
May 24, 2019 9.559 9.759 9.483 9.721 1,126,008 +0.29(+3.03%)
May 23, 2019 9.797 9.797 9.140 9.436 3,588,476 -0.50(-4.99%)
May 22, 2019 10.06 10.35 9.788 9.931 1,661,143 -0.15(-1.51%)
May 21, 2019 10.47 10.52 10.01 10.08 2,878,566 -0.26(-2.49%)
May 20, 2019 10.29 10.49 10.10 10.34 891,278 -0.09(-0.82%)
May 17, 2019 10.70 10.74 10.40 10.43 832,139 -0.42(-3.86%)
May 16, 2019 10.73 11.05 10.68 10.84 657,549 +0.13(+1.24%)
May 15, 2019 10.87 11.00 10.66 10.71 1,410,849 -0.20(-1.83%)
May 14, 2019 10.86 11.20 10.85 10.91 1,693,917 +0.09(+0.79%)
May 13, 2019 11.72 11.77 10.62 10.83 1,373,346 -0.70(-6.11%)
May 10, 2019 11.38 11.64 11.30 11.53 882,448 +0.03(+0.25%)
May 09, 2019 11.39 11.58 11.17 11.50 1,341,078 -0.08(-0.66%)
May 08, 2019 11.68 11.80 11.54 11.58 1,299,841 -0.10(-0.90%)
May 07, 2019 11.47 11.75 11.47 11.68 1,062,700 +0.05(+0.41%)
May 06, 2019 11.43 11.93 11.41 11.63 1,115,965 -0.26(-2.16%)
May 03, 2019 11.28 11.94 11.28 11.89 1,182,093 +0.75(+6.75%)
May 02, 2019 10.64 11.18 10.31 11.14 1,934,546 +0.53(+5.03%)
May 01, 2019 10.88 11.17 10.50 10.61 2,370,125 -0.30(-2.71%)
Apr 30, 2019 11.17 11.17 10.76 10.90 2,234,270 -0.33(-2.97%)
Apr 29, 2019 11.27 11.41 11.11 11.24 999,657 +0.06(+0.51%)
Apr 26, 2019 11.12 11.42 10.98 11.18 1,247,526 +0.06(+0.51%)
Apr 25, 2019 11.52 11.56 11.05 11.12 1,208,645 -0.50(-4.26%)
Apr 24, 2019 11.90 11.90 11.58 11.62 751,906 -0.25(-2.09%)
Apr 23, 2019 11.71 12.02 11.43 11.86 1,556,287 +0.06(+0.48%)
Apr 22, 2019 11.97 12.41 11.33 11.81 3,144,100 -1.46(-10.98%)
Apr 18, 2019 13.36 13.36 12.72 13.26 758,619 -0.05(-0.36%)
Apr 17, 2019 13.49 13.57 13.30 13.31 850,655 -0.06(-0.43%)
Apr 16, 2019 13.35 13.55 13.19 13.37 583,351 +0.06(+0.43%)
Apr 15, 2019 13.24 13.50 13.23 13.31 1,129,883 +0.19(+1.45%)
Apr 12, 2019 13.21 13.50 12.82 13.12 933,491 -0.06(-0.43%)
Apr 11, 2019 13.19 13.32 12.99 13.18 1,229,852 +0.02(+0.14%)
Apr 10, 2019 13.05 13.30 13.04 13.16 861,343 +0.07(+0.51%)
Apr 09, 2019 13.09 13.37 12.90 13.09 976,183 -0.10(-0.72%)
Apr 08, 2019 12.67 13.27 12.67 13.19 1,248,340 +0.43(+3.36%)
Apr 05, 2019 13.08 13.26 12.57 12.76 1,508,416 -0.30(-2.33%)
Apr 04, 2019 12.95 13.25 12.92 13.06 612,261 +0.10(+0.73%)
Apr 03, 2019 13.08 13.33 12.85 12.97 764,314 +0.00(+0.00%)
Apr 02, 2019 12.68 12.99 12.63 12.97 788,477 +0.31(+2.48%)
Apr 01, 2019 12.34 12.80 12.33 12.65 915,548 +0.48(+3.91%)
Mar 29, 2019 12.43 12.64 11.77 12.18 1,573,849 -0.11(-0.93%)
Mar 28, 2019 11.88 12.49 11.88 12.29 1,668,328 +0.42(+3.53%)
Mar 27, 2019 12.40 12.60 11.82 11.87 1,480,299 -0.53(-4.30%)
Mar 26, 2019 12.15 12.59 12.12 12.41 1,242,815 +0.42(+3.50%)
Mar 25, 2019 11.68 12.04 11.54 11.99 1,537,922 +0.33(+2.86%)
Mar 22, 2019 12.59 12.72 11.62 11.65 1,247,841 -1.07(-8.38%)
Mar 21, 2019 12.33 12.86 12.33 12.72 913,011 +0.33(+2.69%)
Mar 20, 2019 12.72 12.82 12.37 12.39 760,699 -0.33(-2.62%)
Mar 19, 2019 12.85 13.05 12.64 12.72 1,149,880 -0.03(-0.22%)
Mar 18, 2019 12.83 13.13 12.61 12.75 961,884 -0.10(-0.82%)
Mar 15, 2019 12.38 12.86 12.30 12.85 1,502,220 +0.50(+4.09%)
Mar 14, 2019 12.92 13.03 12.29 12.35 1,525,750 -0.64(-4.91%)
Mar 13, 2019 12.68 13.15 12.64 12.99 1,493,707 +0.42(+3.33%)
Mar 12, 2019 12.28 12.62 12.17 12.57 1,546,940 +0.26(+2.09%)
Mar 11, 2019 11.77 12.43 11.77 12.31 1,563,985 +0.53(+4.53%)
Mar 08, 2019 11.52 11.87 11.43 11.78 885,598 +0.03(+0.24%)
Mar 07, 2019 12.23 12.38 11.62 11.75 3,474,467 +0.70(+6.29%)
Mar 06, 2019 11.72 11.74 11.01 11.05 3,999,728 -0.71(-6.07%)
Mar 05, 2019 12.58 12.59 11.70 11.77 4,897,538 -1.78(-13.14%)
Mar 04, 2019 13.67 13.69 13.36 13.55 526,792 +0.00(+0.00%)
Mar 01, 2019 13.87 13.96 13.38 13.55 1,179,573 -0.18(-1.32%)
Feb 28, 2019 14.12 14.14 13.71 13.73 829,489 -0.44(-3.09%)
Feb 27, 2019 14.01 14.25 13.88 14.17 656,562 +0.16(+1.12%)
Feb 26, 2019 14.07 14.34 13.93 14.01 511,000 -0.19(-1.33%)
Feb 25, 2019 14.34 14.53 14.04 14.20 819,956 +0.09(+0.67%)
Feb 22, 2019 13.84 14.22 13.84 14.11 1,459,347 +0.31(+2.26%)
Feb 21, 2019 13.58 13.88 13.46 13.79 748,509 +0.11(+0.83%)
Feb 20, 2019 13.52 13.87 13.52 13.68 1,062,506 +0.13(+0.98%)
Feb 19, 2019 13.40 13.62 13.08 13.55 1,050,962 +0.08(+0.56%)
Feb 15, 2019 12.88 13.49 12.85 13.47 1,142,865 +0.73(+5.72%)
Feb 14, 2019 13.31 13.43 12.67 12.74 1,210,503 -0.63(-4.74%)
Feb 13, 2019 13.11 13.54 13.11 13.38 1,316,664 +0.28(+2.17%)
Feb 12, 2019 12.63 13.49 12.63 13.09 2,057,330 +0.56(+4.46%)
Feb 11, 2019 12.69 12.86 12.46 12.53 1,423,199 +0.09(+0.68%)
Feb 08, 2019 13.18 13.29 12.30 12.45 2,739,326 +0.02(+0.15%)
Feb 07, 2019 12.58 12.66 12.13 12.43 1,362,601 -0.27(-2.16%)
Feb 06, 2019 12.38 12.75 12.23 12.70 1,141,408 +0.30(+2.44%)
Feb 05, 2019 12.61 12.86 12.30 12.40 998,558 -0.16(-1.28%)
Feb 04, 2019 12.75 12.83 12.42 12.56 1,108,101 -0.21(-1.63%)
Feb 01, 2019 12.62 13.15 12.44 12.77 1,699,561 +0.27(+2.12%)
Jan 31, 2019 12.45 12.57 12.16 12.51 1,128,116 +0.07(+0.53%)
Jan 30, 2019 12.05 12.47 11.83 12.44 1,119,735 +0.33(+2.74%)
Jan 29, 2019 11.51 12.76 11.49 12.11 1,689,316 +0.60(+5.18%)
Jan 28, 2019 11.95 12.08 11.48 11.51 1,161,320 -0.62(-5.07%)
Jan 25, 2019 12.05 12.25 11.90 12.13 1,388,889 +0.26(+2.15%)
Jan 24, 2019 12.21 12.33 11.80 11.87 972,215 -0.42(-3.39%)
Jan 23, 2019 12.90 13.01 12.22 12.29 742,982 -0.45(-3.57%)
Jan 22, 2019 12.93 12.93 12.51 12.74 597,960 -0.31(-2.39%)
Jan 18, 2019 12.74 13.15 12.60 13.05 1,054,976 +0.44(+3.53%)
Jan 17, 2019 12.35 12.73 12.28 12.61 849,071 +0.19(+1.52%)
Jan 16, 2019 12.74 12.98 12.36 12.42 943,112 -0.26(-2.02%)
Jan 15, 2019 12.94 13.04 12.44 12.68 2,005,720 -0.22(-1.69%)
Jan 14, 2019 12.83 13.06 12.64 12.89 1,939,147 -0.13(-1.02%)
Jan 11, 2019 12.74 13.18 12.67 13.03 1,259,063 +0.17(+1.33%)
Jan 10, 2019 12.55 12.89 12.38 12.86 708,309 +0.13(+1.04%)
Jan 09, 2019 12.51 12.76 12.31 12.72 784,911 +0.35(+2.83%)
Jan 08, 2019 12.06 12.59 12.01 12.37 1,461,142 +0.47(+3.98%)
Jan 07, 2019 11.60 12.12 11.42 11.90 1,175,500 +0.42(+3.63%)
Jan 04, 2019 11.09 11.60 11.08 11.48 2,113,650 +0.62(+5.75%)
Jan 03, 2019 10.89 11.07 10.73 10.86 951,316 -0.14(-1.29%)
Jan 02, 2019 10.59 11.02 10.53 11.00 837,813 +0.17(+1.57%)
Dec 31, 2018 10.75 10.91 10.35 10.83 906,982 +0.19(+1.78%)
Dec 28, 2018 10.79 11.07 10.60 10.64 1,578,820 -0.07(-0.62%)
Dec 27, 2018 10.68 10.91 10.28 10.71 1,807,960 -0.29(-2.67%)
Dec 26, 2018 9.921 11.05 9.722 11.00 1,994,440 +1.21(+12.38%)
Dec 24, 2018 10.10 10.24 9.760 9.788 1,010,293 -0.49(-4.79%)
Dec 21, 2018 11.04 11.05 10.27 10.28 2,809,679 -0.57(-5.24%)
Dec 20, 2018 10.84 11.31 10.73 10.85 1,756,671 -0.08(-0.69%)
Dec 19, 2018 11.24 11.42 10.92 10.92 1,711,252 -0.33(-2.94%)
Dec 18, 2018 11.23 11.53 11.00 11.26 2,021,976 +0.26(+2.32%)
Dec 17, 2018 11.15 11.29 10.88 11.00 2,128,833 -0.15(-1.36%)
Dec 14, 2018 11.21 11.75 11.04 11.15 1,391,213 -0.29(-2.56%)
Dec 13, 2018 11.78 11.95 11.42 11.45 1,040,535 -0.17(-1.47%)
Dec 12, 2018 11.47 11.88 11.43 11.62 1,473,412 +0.41(+3.63%)
Dec 11, 2018 12.22 12.31 11.17 11.21 1,880,990 -0.76(-6.33%)
Dec 10, 2018 11.86 12.15 11.61 11.97 2,140,652 -0.04(-0.32%)
Dec 07, 2018 12.50 12.77 11.87 12.00 1,704,632 -0.47(-3.79%)
Dec 06, 2018 13.00 13.07 12.16 12.48 2,189,493 -0.80(-6.06%)
Dec 04, 2018 14.36 14.40 13.05 13.28 2,683,357 -1.15(-7.99%)
Dec 03, 2018 14.73 14.74 14.20 14.44 1,148,162 +0.18(+1.26%)
Nov 30, 2018 14.55 14.55 14.07 14.26 2,033,562 -0.23(-1.62%)
Nov 29, 2018 14.23 14.53 14.11 14.49 1,445,371 +0.28(+1.93%)
Nov 28, 2018 13.56 14.49 13.25 14.21 1,719,176 +0.73(+5.39%)
Nov 27, 2018 13.80 14.09 13.17 13.49 2,480,917 -0.22(-1.57%)
Nov 26, 2018 13.62 13.84 13.31 13.70 1,458,275 +0.40(+3.03%)
Nov 23, 2018 12.77 13.44 12.68 13.30 360,713 +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 1,083,501 -0.33(-2.50%)
Nov 19, 2018 13.17 13.61 13.13 13.27 1,137,599 +0.10(+0.75%)
Nov 16, 2018 12.93 13.21 12.75 13.17 1,755,733 +0.11(+0.82%)
Nov 15, 2018 13.24 13.24 12.73 13.07 1,461,570 -0.28(-2.08%)
Nov 14, 2018 13.76 14.04 13.19 13.34 977,344 -0.28(-2.04%)
Nov 13, 2018 13.57 14.09 13.56 13.62 1,593,944 +0.04(+0.33%)
Nov 12, 2018 13.26 13.92 12.30 13.58 3,450,453 -0.84(-5.85%)
Nov 09, 2018 15.19 15.25 14.33 14.42 1,707,563 -0.93(-6.07%)
Nov 08, 2018 15.55 15.78 15.24 15.35 1,408,946 -0.35(-2.23%)
Nov 07, 2018 16.45 16.56 15.39 15.70 952,249 -0.43(-2.67%)
Nov 06, 2018 16.10 16.58 15.99 16.13 1,247,537 -0.18(-1.10%)
Nov 05, 2018 15.43 16.35 15.10 16.31 1,418,154 +0.91(+5.94%)
Nov 02, 2018 17.11 17.40 14.30 15.40 5,839,546 -1.01(-6.18%)
Nov 01, 2018 16.23 16.63 16.00 16.41 1,130,542 +0.38(+2.35%)
Oct 31, 2018 15.46 16.14 15.22 16.04 1,705,883 +0.94(+6.24%)
Oct 30, 2018 14.14 15.24 14.00 15.09 1,280,318 +1.26(+9.14%)
Oct 29, 2018 14.13 14.33 13.60 13.83 1,149,678 -0.04(-0.32%)
Oct 26, 2018 13.78 14.10 13.51 13.87 1,466,158 -0.21(-1.47%)
Oct 25, 2018 13.36 14.20 13.36 14.08 1,614,987 +0.81(+6.08%)
Oct 24, 2018 14.91 15.01 13.09 13.27 2,500,368 -1.62(-10.90%)
Oct 23, 2018 14.91 15.10 14.40 14.90 1,083,338 -0.31(-2.06%)
Oct 22, 2018 15.46 15.51 15.11 15.21 623,035 -0.17(-1.11%)
Oct 19, 2018 15.68 15.76 15.27 15.38 826,017 -0.28(-1.78%)
Oct 18, 2018 15.62 15.86 15.51 15.66 537,795 -0.06(-0.40%)
Oct 17, 2018 16.13 16.33 15.65 15.72 851,288 -0.40(-2.50%)
Oct 16, 2018 15.37 16.21 15.15 16.13 1,241,218 +0.99(+6.52%)
Oct 15, 2018 15.53 15.60 15.09 15.14 1,154,669 -0.50(-3.21%)
Oct 12, 2018 15.25 15.70 15.15 15.64 1,160,973 +0.81(+5.44%)
Oct 11, 2018 15.48 15.63 14.70 14.83 1,332,988 -0.66(-4.28%)
Oct 10, 2018 15.60 16.12 15.43 15.50 1,450,867 -0.20(-1.26%)
Oct 09, 2018 15.96 15.96 15.46 15.69 1,477,010 -0.33(-2.07%)
Oct 08, 2018 16.58 16.58 15.95 16.03 1,354,041 -0.61(-3.67%)
Oct 05, 2018 17.00 17.00 16.57 16.64 1,229,882 -0.38(-2.21%)
Oct 04, 2018 17.14 17.44 16.94 17.01 527,188 -0.22(-1.25%)
Oct 03, 2018 16.86 17.51 16.86 17.23 886,085 +0.43(+2.56%)
Oct 02, 2018 17.34 17.35 16.50 16.80 1,605,013 -0.64(-3.65%)
Oct 01, 2018 17.56 17.74 17.34 17.43 1,025,009 -0.06(-0.36%)
Sep 28, 2018 17.27 17.99 17.11 17.50 1,522,467 +0.20(+1.14%)
Sep 27, 2018 16.83 17.54 16.73 17.30 1,299,544 +0.48(+2.83%)
Sep 26, 2018 16.98 17.24 16.79 16.82 754,753 -0.15(-0.90%)
Sep 25, 2018 17.30 17.30 16.76 16.98 1,228,945 -0.25(-1.46%)
Sep 24, 2018 17.66 17.66 17.22 17.23 1,651,360 -0.69(-3.85%)
Sep 21, 2018 18.15 18.21 17.85 17.92 3,576,918 -0.14(-0.79%)
Sep 20, 2018 17.17 18.21 17.17 18.06 3,078,194 +0.97(+5.67%)
Sep 19, 2018 16.59 17.18 16.59 17.09 1,583,228 +0.51(+3.08%)
Sep 18, 2018 16.82 16.96 16.56 16.58 1,039,534 -0.18(-1.07%)
Sep 17, 2018 16.08 16.93 15.96 16.76 1,368,729 +0.59(+3.66%)
Sep 14, 2018 15.99 16.55 15.96 16.17 1,144,136 +0.23(+1.46%)
Sep 13, 2018 15.69 16.00 15.50 15.94 1,654,955 +0.26(+1.66%)
Sep 12, 2018 15.75 15.86 15.45 15.68 833,970 -0.06(-0.40%)
Sep 11, 2018 15.44 15.85 15.43 15.74 1,599,619 +0.30(+1.92%)
Sep 10, 2018 15.60 15.60 15.25 15.44 1,716,973 -0.09(-0.58%)
Sep 07, 2018 16.13 16.20 15.51 15.53 1,142,575 -0.73(-4.47%)
Sep 06, 2018 16.46 16.50 16.11 16.26 1,351,830 -0.22(-1.31%)
Sep 05, 2018 16.53 16.61 16.21 16.47 1,334,459 -0.13(-0.81%)
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.