Skip to main content

Graftech International Ltd (NY: EAF )

1.295 -0.005 (-0.38%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.698 8.063 7.619 7.796 2,414,276 +0.03(+0.38%)
Nov 27, 2020 8.023 8.023 7.727 7.767 764,425 -0.20(-2.48%)
Nov 25, 2020 7.905 8.073 7.802 7.964 1,637,577 -0.03(-0.37%)
Nov 24, 2020 7.757 8.122 7.668 7.994 1,726,823 +0.34(+4.38%)
Nov 23, 2020 7.501 7.678 7.442 7.659 1,284,855 +0.28(+3.74%)
Nov 20, 2020 7.373 7.432 7.205 7.383 1,166,828 -0.02(-0.27%)
Nov 19, 2020 7.649 7.728 7.333 7.402 1,607,623 -0.25(-3.22%)
Nov 18, 2020 8.181 8.260 7.639 7.649 1,451,227 -0.51(-6.28%)
Nov 17, 2020 7.935 8.171 7.866 8.161 1,613,224 +0.09(+1.10%)
Nov 16, 2020 7.905 8.102 7.875 8.073 1,070,412 +0.39(+5.13%)
Nov 13, 2020 7.570 7.678 7.392 7.678 1,080,287 +0.18(+2.37%)
Nov 12, 2020 8.004 8.053 7.373 7.501 1,686,151 -0.58(-7.20%)
Nov 11, 2020 7.866 8.102 7.713 8.082 2,067,080 +0.24(+3.02%)
Nov 10, 2020 7.245 7.875 7.245 7.846 1,272,029 +0.57(+7.86%)
Nov 09, 2020 7.156 7.422 7.077 7.274 1,852,277 +0.49(+7.27%)
Nov 06, 2020 6.515 6.880 6.515 6.781 1,173,727 +0.31(+4.72%)
Nov 05, 2020 6.200 6.525 6.190 6.476 1,063,501 +0.34(+5.63%)
Nov 04, 2020 6.229 6.289 5.786 6.131 2,208,993 -0.16(-2.51%)
Nov 03, 2020 6.900 7.032 6.190 6.289 2,294,078 -0.47(-7.00%)
Nov 02, 2020 6.801 6.919 6.683 6.762 895,853 +0.11(+1.63%)
Oct 30, 2020 6.653 6.767 6.535 6.653 1,056,446 -0.02(-0.30%)
Oct 29, 2020 6.427 6.683 6.387 6.673 827,258 +0.18(+2.73%)
Oct 28, 2020 6.604 6.781 6.466 6.496 1,153,756 -0.30(-4.35%)
Oct 27, 2020 7.047 7.087 6.786 6.791 1,008,846 -0.30(-4.17%)
Oct 26, 2020 7.156 7.181 6.890 7.087 1,049,523 -0.21(-2.84%)
Oct 23, 2020 7.018 7.304 6.959 7.294 1,044,373 +0.34(+4.96%)
Oct 22, 2020 6.870 7.028 6.811 6.949 818,213 +0.11(+1.59%)
Oct 21, 2020 6.840 7.013 6.806 6.840 582,424 -0.02(-0.29%)
Oct 20, 2020 6.949 7.057 6.850 6.860 675,645 +0.01(+0.14%)
Oct 19, 2020 7.038 7.062 6.826 6.850 1,327,621 -0.14(-1.97%)
Oct 16, 2020 7.264 7.363 6.979 6.988 929,222 -0.30(-4.06%)
Oct 15, 2020 7.136 7.314 6.865 7.284 1,291,715 -0.02(-0.27%)
Oct 14, 2020 7.126 7.397 7.003 7.304 1,791,027 +0.20(+2.77%)
Oct 13, 2020 7.225 7.343 7.067 7.107 869,089 -0.18(-2.44%)
Oct 12, 2020 7.195 7.328 7.062 7.284 638,887 +0.09(+1.23%)
Oct 09, 2020 7.383 7.461 7.176 7.195 770,445 -0.11(-1.48%)
Oct 08, 2020 7.294 7.358 7.146 7.304 2,877,255 +0.02(+0.27%)
Oct 07, 2020 7.205 7.452 7.185 7.284 1,517,730 +0.22(+3.07%)
Oct 06, 2020 7.176 7.392 7.057 7.067 1,278,676 -0.03(-0.42%)
Oct 05, 2020 7.008 7.235 6.998 7.097 2,175,433 +0.15(+2.13%)
Oct 02, 2020 6.712 7.116 6.653 6.949 1,172,814 +0.10(+1.44%)
Oct 01, 2020 6.791 6.929 6.762 6.850 984,641 +0.11(+1.61%)
Sep 30, 2020 7.018 7.166 6.722 6.742 1,449,795 -0.30(-4.20%)
Sep 29, 2020 7.274 7.314 7.008 7.038 882,833 -0.24(-3.25%)
Sep 28, 2020 7.195 7.412 7.195 7.274 1,321,571 +0.21(+2.93%)
Sep 25, 2020 6.979 7.126 6.934 7.067 966,151 +0.05(+0.70%)
Sep 24, 2020 7.047 7.176 6.855 7.018 1,020,011 -0.02(-0.28%)
Sep 23, 2020 7.195 7.373 6.988 7.038 1,300,166 -0.20(-2.72%)
Sep 22, 2020 7.590 7.629 7.225 7.235 1,466,979 -0.34(-4.43%)
Sep 21, 2020 7.885 7.984 7.481 7.570 2,661,314 -0.53(-6.57%)
Sep 18, 2020 7.767 8.161 7.590 8.102 4,852,469 +0.33(+4.18%)
Sep 17, 2020 7.235 7.925 7.166 7.777 3,746,297 +0.47(+6.48%)
Sep 16, 2020 6.860 7.407 6.850 7.304 2,344,570 +0.44(+6.47%)
Sep 15, 2020 6.870 7.097 6.811 6.860 3,008,415 +0.07(+1.02%)
Sep 14, 2020 6.259 6.831 6.259 6.791 2,400,135 +0.59(+9.54%)
Sep 11, 2020 6.091 6.308 6.034 6.200 1,028,647 +0.15(+2.44%)
Sep 10, 2020 6.269 6.367 6.042 6.052 1,744,649 -0.21(-3.31%)
Sep 09, 2020 6.358 6.427 6.082 6.259 2,510,279 -0.06(-0.94%)
Sep 08, 2020 6.338 6.505 6.308 6.318 1,359,526 -0.19(-2.88%)
Sep 04, 2020 6.565 6.772 6.461 6.505 812,346 +0.10(+1.54%)
Sep 03, 2020 6.624 6.811 6.358 6.407 1,383,794 -0.22(-3.27%)
Sep 02, 2020 6.515 6.663 6.417 6.624 1,156,860 +0.08(+1.20%)
Sep 01, 2020 6.496 6.663 6.417 6.545 1,064,751 -0.02(-0.30%)
Aug 31, 2020 6.831 6.831 6.515 6.565 1,410,569 -0.33(-4.72%)
Aug 28, 2020 6.821 7.028 6.678 6.890 2,714,822 +0.15(+2.19%)
Aug 27, 2020 6.703 6.771 6.565 6.742 1,442,320 +0.02(+0.29%)
Aug 26, 2020 6.683 6.890 6.565 6.722 1,720,724 +0.01(+0.15%)
Aug 25, 2020 6.653 7.055 6.614 6.712 2,155,917 +0.12(+1.79%)
Aug 24, 2020 6.516 6.629 6.402 6.594 1,496,645 +0.11(+1.67%)
Aug 21, 2020 6.594 6.668 6.397 6.486 1,386,879 -0.10(-1.49%)
Aug 20, 2020 6.821 6.890 6.575 6.584 1,156,866 -0.35(-5.11%)
Aug 19, 2020 7.077 7.224 6.919 6.939 1,124,271 -0.15(-2.08%)
Aug 18, 2020 6.958 7.145 6.781 7.086 1,558,122 +0.11(+1.55%)
Aug 17, 2020 7.205 7.293 6.949 6.978 2,058,204 -0.19(-2.61%)
Aug 14, 2020 6.860 7.273 6.831 7.165 879,982 +0.21(+2.97%)
Aug 13, 2020 6.870 7.008 6.752 6.958 2,281,650 +0.08(+1.14%)
Aug 12, 2020 7.037 7.175 6.811 6.880 2,440,951 -0.09(-1.27%)
Aug 11, 2020 7.273 7.293 6.949 6.968 2,259,552 -0.20(-2.75%)
Aug 10, 2020 7.008 7.185 6.949 7.165 1,172,903 +0.20(+2.82%)
Aug 07, 2020 6.732 7.057 6.732 6.968 2,033,073 +0.24(+3.51%)
Aug 06, 2020 6.890 7.145 6.624 6.732 2,021,761 +0.35(+5.56%)
Aug 05, 2020 6.250 6.496 6.122 6.378 1,784,693 +0.26(+4.18%)
Aug 04, 2020 6.132 6.210 5.935 6.122 1,469,587 -0.10(-1.58%)
Aug 03, 2020 6.004 6.329 5.994 6.220 1,334,351 +0.25(+4.12%)
Jul 31, 2020 6.004 6.063 5.836 5.974 1,481,979 -0.02(-0.33%)
Jul 30, 2020 5.925 6.004 5.856 5.994 1,444,849 +0.00(+0.00%)
Jul 29, 2020 6.132 6.210 5.945 5.994 2,016,413 -0.16(-2.56%)
Jul 28, 2020 6.378 6.486 6.132 6.151 1,697,084 -0.27(-4.14%)
Jul 27, 2020 6.279 6.553 6.270 6.417 1,231,085 +0.10(+1.56%)
Jul 24, 2020 6.210 6.441 6.210 6.319 2,447,206 +0.06(+0.94%)
Jul 23, 2020 6.575 6.693 5.915 6.260 4,055,570 -0.43(-6.47%)
Jul 22, 2020 6.909 7.086 6.584 6.693 4,467,530 -0.24(-3.41%)
Jul 21, 2020 7.234 7.372 6.929 6.929 1,934,858 -0.15(-2.09%)
Jul 20, 2020 7.382 7.549 7.047 7.077 1,766,501 -0.34(-4.64%)
Jul 17, 2020 7.766 7.834 7.382 7.421 1,346,949 -0.29(-3.70%)
Jul 16, 2020 7.106 7.933 7.106 7.706 6,943,688 +0.53(+7.41%)
Jul 15, 2020 7.431 7.480 7.037 7.175 1,879,264 -0.06(-0.82%)
Jul 14, 2020 7.273 7.313 7.160 7.234 1,457,458 -0.05(-0.68%)
Jul 13, 2020 7.421 7.490 7.273 7.283 3,763,766 +0.01(+0.14%)
Jul 10, 2020 7.185 7.303 7.145 7.273 1,499,759 +0.11(+1.51%)
Jul 09, 2020 7.579 7.588 7.106 7.165 1,068,477 -0.31(-4.08%)
Jul 08, 2020 7.401 7.534 7.352 7.470 710,530 +0.07(+0.93%)
Jul 07, 2020 7.756 7.795 7.377 7.401 778,449 -0.47(-6.00%)
Jul 06, 2020 7.923 8.041 7.687 7.874 757,954 +0.18(+2.30%)
Jul 02, 2020 7.775 8.058 7.633 7.697 784,577 +0.12(+1.56%)
Jul 01, 2020 7.953 8.051 7.519 7.579 792,499 -0.28(-3.51%)
Jun 30, 2020 7.884 7.992 7.618 7.854 1,359,163 -0.05(-0.62%)
Jun 29, 2020 7.490 8.002 7.448 7.903 1,346,711 +0.58(+7.93%)
Jun 26, 2020 7.382 7.411 7.205 7.323 1,096,802 -0.14(-1.85%)
Jun 25, 2020 7.234 7.480 7.145 7.460 1,008,077 +0.23(+3.13%)
Jun 24, 2020 7.618 7.628 7.195 7.234 911,355 -0.50(-6.49%)
Jun 23, 2020 7.716 7.815 7.519 7.736 989,906 +0.15(+1.95%)
Jun 22, 2020 7.756 7.756 7.367 7.588 1,109,559 -0.15(-1.91%)
Jun 19, 2020 7.992 8.021 7.583 7.736 1,081,054 -0.09(-1.13%)
Jun 18, 2020 7.313 7.834 7.244 7.825 759,696 +0.32(+4.33%)
Jun 17, 2020 7.815 7.844 7.480 7.500 676,076 -0.40(-5.11%)
Jun 16, 2020 8.189 8.258 7.795 7.903 1,116,572 +0.15(+1.90%)
Jun 15, 2020 7.273 7.874 7.261 7.756 1,919,470 +0.16(+2.07%)
Jun 12, 2020 7.844 8.100 7.431 7.598 1,353,350 +0.09(+1.18%)
Jun 11, 2020 7.933 8.012 7.500 7.510 931,121 -0.92(-10.86%)
Jun 10, 2020 8.080 8.651 8.080 8.425 1,161,929 +0.31(+3.76%)
Jun 09, 2020 8.386 8.494 8.031 8.120 1,437,221 -0.51(-5.93%)
Jun 08, 2020 8.828 8.897 8.514 8.632 1,769,985 -0.06(-0.68%)
Jun 05, 2020 8.504 8.799 8.376 8.691 1,847,546 +0.55(+6.77%)
Jun 04, 2020 7.766 8.199 7.638 8.140 1,841,548 +0.34(+4.42%)
Jun 03, 2020 7.638 7.933 7.527 7.795 1,471,534 +0.36(+4.90%)
Jun 02, 2020 7.441 7.598 7.185 7.431 1,413,543 +0.03(+0.40%)
Jun 01, 2020 6.722 7.480 6.722 7.401 1,349,230 +0.67(+9.94%)
May 29, 2020 6.890 6.890 6.575 6.732 941,147 -0.24(-3.39%)
May 28, 2020 7.205 7.254 6.875 6.968 917,418 -0.24(-3.28%)
May 27, 2020 6.998 7.244 6.752 7.205 1,469,399 +0.37(+5.47%)
May 26, 2020 6.615 6.969 6.615 6.831 931,692 +0.49(+7.75%)
May 22, 2020 6.546 6.551 6.173 6.340 785,954 -0.23(-3.44%)
May 21, 2020 6.575 6.811 6.507 6.566 900,893 -0.08(-1.18%)
May 20, 2020 6.467 6.816 6.467 6.644 1,102,893 +0.24(+3.68%)
May 19, 2020 6.467 6.782 6.256 6.408 1,200,410 -0.08(-1.21%)
May 18, 2020 5.956 6.546 5.917 6.487 1,744,897 +0.73(+12.63%)
May 15, 2020 5.652 5.819 5.465 5.760 2,491,755 -0.12(-2.01%)
May 14, 2020 5.848 6.163 5.666 5.878 3,221,293 -0.12(-1.97%)
May 13, 2020 6.153 6.271 5.887 5.996 1,759,145 -0.16(-2.56%)
May 12, 2020 6.664 6.792 6.128 6.153 2,186,400 -0.48(-7.26%)
May 11, 2020 7.087 7.106 6.585 6.634 1,483,683 -0.57(-7.91%)
May 08, 2020 6.772 7.263 6.684 7.205 1,475,864 +0.53(+7.95%)
May 07, 2020 6.585 6.929 6.536 6.674 1,666,236 +0.14(+2.11%)
May 06, 2020 7.008 7.273 6.428 6.536 4,652,820 -1.25(-16.04%)
May 05, 2020 7.794 8.109 7.735 7.784 1,457,103 +0.03(+0.38%)
May 04, 2020 7.647 7.834 7.470 7.755 1,046,935 -0.08(-1.00%)
May 01, 2020 7.784 7.834 7.568 7.834 1,162,500 -0.15(-1.85%)
Apr 30, 2020 8.256 8.354 7.912 7.981 790,253 -0.47(-5.58%)
Apr 29, 2020 8.060 8.576 8.055 8.453 1,205,553 +0.60(+7.63%)
Apr 28, 2020 7.637 7.961 7.578 7.853 1,202,816 +0.36(+4.86%)
Apr 27, 2020 7.293 7.647 7.254 7.490 1,336,456 +0.24(+3.25%)
Apr 24, 2020 7.391 7.440 6.949 7.254 1,488,582 +0.00(+0.00%)
Apr 23, 2020 7.106 7.499 7.106 7.254 911,586 +0.19(+2.64%)
Apr 22, 2020 7.165 7.234 6.890 7.067 849,154 +0.07(+0.98%)
Apr 21, 2020 6.959 7.082 6.693 6.998 1,229,347 -0.16(-2.20%)
Apr 20, 2020 7.126 7.529 7.008 7.155 1,221,050 -0.20(-2.67%)
Apr 17, 2020 7.529 7.716 7.273 7.352 1,186,511 +0.10(+1.35%)
Apr 16, 2020 7.067 7.273 6.792 7.254 1,727,451 +0.20(+2.79%)
Apr 15, 2020 7.666 7.853 6.978 7.057 1,610,123 -0.95(-11.90%)
Apr 14, 2020 8.345 8.492 7.893 8.010 2,509,108 -0.13(-1.57%)
Apr 13, 2020 8.512 8.531 7.902 8.138 962,140 -0.42(-4.94%)
Apr 09, 2020 8.413 9.052 8.359 8.561 1,118,242 +0.16(+1.87%)
Apr 08, 2020 7.863 8.531 7.794 8.404 1,821,107 +0.68(+8.78%)
Apr 07, 2020 7.863 8.138 7.676 7.725 1,387,835 +0.15(+1.95%)
Apr 06, 2020 7.244 7.657 7.028 7.578 1,603,749 +0.69(+9.99%)
Apr 03, 2020 7.263 7.401 6.821 6.890 1,713,533 -0.45(-6.16%)
Apr 02, 2020 7.116 7.873 7.096 7.342 1,393,604 +0.09(+1.22%)
Apr 01, 2020 7.598 7.794 7.175 7.254 1,392,656 -0.73(-9.11%)
Mar 31, 2020 8.187 8.276 7.647 7.981 3,037,895 -0.23(-2.75%)
Mar 30, 2020 8.069 8.374 7.725 8.207 3,406,988 +0.08(+0.97%)
Mar 27, 2020 7.765 8.354 7.647 8.128 2,017,231 -0.05(-0.60%)
Mar 26, 2020 7.490 8.227 6.998 8.178 2,360,923 +0.67(+8.90%)
Mar 25, 2020 7.372 7.775 7.106 7.509 2,371,717 +0.06(+0.79%)
Mar 24, 2020 6.546 7.578 6.546 7.450 3,345,802 +1.40(+23.05%)
Mar 23, 2020 6.625 6.939 5.907 6.055 1,862,102 -0.81(-11.75%)
Mar 20, 2020 8.069 8.109 6.507 6.861 3,004,940 -1.21(-14.98%)
Mar 19, 2020 8.237 8.787 7.853 8.069 2,354,872 -0.30(-3.64%)
Mar 18, 2020 7.372 8.384 6.851 8.374 3,226,636 +0.51(+6.50%)
Mar 17, 2020 6.595 8.158 6.467 7.863 3,906,285 +1.40(+21.58%)
Mar 16, 2020 5.701 6.634 5.612 6.467 2,234,665 +0.08(+1.23%)
Mar 13, 2020 6.605 6.605 5.851 6.389 2,004,819 +0.25(+4.00%)
Mar 12, 2020 6.497 6.575 5.799 6.143 2,874,611 -0.68(-9.94%)
Mar 11, 2020 7.205 7.263 6.733 6.821 2,908,409 -0.65(-8.68%)
Mar 10, 2020 7.470 7.701 7.096 7.470 3,648,794 +0.33(+4.68%)
Mar 09, 2020 6.910 7.244 6.782 7.136 3,941,951 -0.49(-6.44%)
Mar 06, 2020 7.598 7.883 7.440 7.627 1,998,104 -0.24(-3.00%)
Mar 05, 2020 7.952 8.020 7.755 7.863 1,841,289 -0.34(-4.19%)
Mar 04, 2020 8.207 8.296 7.902 8.207 1,893,252 +0.15(+1.83%)
Mar 03, 2020 8.404 8.679 7.927 8.060 3,325,932 -0.39(-4.65%)
Mar 02, 2020 8.069 8.482 7.834 8.453 5,336,113 +0.43(+5.39%)
Feb 28, 2020 7.411 8.050 7.381 8.020 4,076,788 +0.35(+4.62%)
Feb 27, 2020 7.981 8.040 7.224 7.666 5,877,393 -0.44(-5.40%)
Feb 26, 2020 8.765 8.795 7.909 8.104 5,413,970 -0.66(-7.55%)
Feb 25, 2020 9.106 9.145 8.571 8.765 3,128,328 -0.32(-3.53%)
Feb 24, 2020 9.485 9.485 8.892 9.086 3,146,882 -0.57(-5.94%)
Feb 21, 2020 9.583 9.719 9.495 9.660 1,474,324 +0.03(+0.30%)
Feb 20, 2020 9.485 9.738 9.456 9.631 1,455,333 +0.10(+1.02%)
Feb 19, 2020 9.553 9.602 9.427 9.534 1,752,143 +0.03(+0.31%)
Feb 18, 2020 9.456 9.534 9.300 9.505 1,916,360 +0.02(+0.21%)
Feb 14, 2020 9.758 9.806 9.203 9.485 3,990,534 -0.31(-3.18%)
Feb 13, 2020 9.729 9.923 9.641 9.797 3,399,507 -0.24(-2.42%)
Feb 12, 2020 10.58 10.63 10.02 10.04 2,244,267 -0.44(-4.18%)
Feb 11, 2020 10.87 10.87 10.41 10.48 2,170,826 -0.37(-3.41%)
Feb 10, 2020 10.45 10.97 10.32 10.85 3,250,744 +0.39(+3.72%)
Feb 07, 2020 9.962 10.51 9.962 10.46 3,514,203 +0.52(+5.19%)
Feb 06, 2020 11.30 11.58 9.719 9.943 7,625,047 -1.14(-10.27%)
Feb 05, 2020 10.95 11.26 10.75 11.08 2,791,372 +0.34(+3.17%)
Feb 04, 2020 10.77 10.87 10.52 10.74 2,097,031 +0.17(+1.56%)
Feb 03, 2020 10.49 10.95 10.45 10.57 2,330,691 +0.14(+1.30%)
Jan 31, 2020 10.79 10.82 10.44 10.44 2,455,768 -0.35(-3.25%)
Jan 30, 2020 10.74 10.87 10.67 10.79 1,216,523 -0.06(-0.54%)
Jan 29, 2020 10.94 11.29 10.77 10.85 963,373 -0.10(-0.89%)
Jan 28, 2020 10.87 11.07 10.67 10.94 2,431,743 +0.12(+1.08%)
Jan 27, 2020 10.71 10.93 10.41 10.83 2,308,076 -0.16(-1.42%)
Jan 24, 2020 11.66 11.67 10.76 10.98 3,803,661 -0.65(-5.60%)
Jan 23, 2020 12.30 12.32 11.58 11.64 3,687,969 -0.79(-6.34%)
Jan 22, 2020 12.11 12.76 11.89 12.42 4,973,834 +0.38(+3.15%)
Jan 21, 2020 11.63 12.13 11.19 12.04 4,745,935 +0.36(+3.08%)
Jan 17, 2020 11.57 11.87 11.52 11.68 2,779,661 +0.19(+1.69%)
Jan 16, 2020 11.50 11.74 11.41 11.49 3,750,306 +0.12(+1.03%)
Jan 15, 2020 11.34 11.57 11.26 11.37 1,853,876 +0.04(+0.34%)
Jan 14, 2020 11.08 11.66 11.00 11.33 3,522,005 +0.24(+2.19%)
Jan 13, 2020 10.90 11.10 10.83 11.09 1,854,063 +0.19(+1.79%)
Jan 10, 2020 10.84 10.95 10.80 10.90 2,482,391 +0.11(+0.99%)
Jan 09, 2020 11.02 11.08 10.73 10.79 3,009,696 -0.18(-1.60%)
Jan 08, 2020 11.08 11.14 10.87 10.96 1,873,008 -0.15(-1.31%)
Jan 07, 2020 10.92 11.14 10.88 11.11 2,179,420 +0.18(+1.60%)
Jan 06, 2020 10.85 10.95 10.70 10.93 2,100,231 +0.01(+0.09%)
Jan 03, 2020 10.87 11.09 10.81 10.93 1,842,314 -0.16(-1.41%)
Jan 02, 2020 11.35 11.48 10.87 11.08 2,220,692 -0.22(-1.98%)
Dec 31, 2019 11.27 11.38 11.20 11.30 1,216,114 +0.03(+0.26%)
Dec 30, 2019 11.38 11.55 11.27 11.28 1,506,783 -0.08(-0.69%)
Dec 27, 2019 11.46 11.58 11.33 11.35 2,032,888 +0.00(+0.00%)
Dec 26, 2019 11.43 11.49 11.20 11.35 1,069,747 +0.01(+0.09%)
Dec 24, 2019 11.29 11.45 11.27 11.34 529,268 +0.05(+0.43%)
Dec 23, 2019 11.45 11.46 11.26 11.29 1,164,766 -0.12(-1.02%)
Dec 20, 2019 11.51 11.62 11.39 11.41 2,213,799 -0.05(-0.42%)
Dec 19, 2019 11.34 11.57 11.33 11.46 1,645,942 +0.13(+1.12%)
Dec 18, 2019 11.67 11.80 11.29 11.33 2,031,574 -0.32(-2.76%)
Dec 17, 2019 11.67 11.77 11.27 11.65 3,355,130 -0.18(-1.56%)
Dec 16, 2019 12.03 12.17 11.79 11.84 2,397,771 -0.07(-0.57%)
Dec 13, 2019 12.15 12.40 11.85 11.91 1,900,288 -0.24(-2.00%)
Dec 12, 2019 12.13 12.26 12.03 12.15 2,398,296 +0.05(+0.40%)
Dec 11, 2019 12.07 12.24 12.01 12.10 1,886,032 +0.11(+0.89%)
Dec 10, 2019 12.21 12.28 11.88 12.00 2,121,658 -0.29(-2.37%)
Dec 09, 2019 11.97 12.40 11.97 12.29 2,582,855 +0.33(+2.77%)
Dec 06, 2019 12.48 12.62 11.87 11.96 4,244,530 -0.33(-2.69%)
Dec 05, 2019 12.72 12.84 11.90 12.29 10,206,481 -1.26(-9.33%)
Dec 04, 2019 13.56 13.86 13.44 13.55 1,813,443 +0.06(+0.43%)
Dec 03, 2019 13.67 13.80 13.39 13.49 2,281,998 -0.40(-2.87%)
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.