Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 16.49 16.68 16.25 16.61 1,316,086 +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 16.35 733,061 -0.29(-1.75%)
Aug 29, 2018 16.81 16.81 16.44 16.64 765,080 -0.11(-0.64%)
Aug 28, 2018 17.45 17.61 16.69 16.75 1,394,087 -0.62(-3.60%)
Aug 27, 2018 16.77 17.38 16.58 17.37 1,771,899 +0.63(+3.79%)
Aug 24, 2018 16.43 16.86 16.24 16.74 2,411,890 +0.34(+2.07%)
Aug 23, 2018 16.34 16.57 16.08 16.40 1,350,277 +0.00(+0.00%)
Aug 22, 2018 16.11 16.42 15.96 16.40 1,508,390 +0.37(+2.28%)
Aug 21, 2018 15.97 16.16 15.79 16.03 1,165,950 +0.06(+0.39%)
Aug 20, 2018 15.71 16.06 15.59 15.97 1,525,726 +0.30(+1.94%)
Aug 17, 2018 16.07 16.07 15.31 15.67 3,036,705 -0.45(-2.77%)
Aug 16, 2018 16.12 16.27 15.85 16.11 2,756,111 +0.03(+0.17%)
Aug 15, 2018 17.17 17.28 15.61 16.09 4,966,809 -1.32(-7.59%)
Aug 14, 2018 17.47 17.57 17.02 17.41 1,660,056 +0.00(+0.00%)
Aug 13, 2018 17.45 17.85 17.39 17.41 3,074,399 +0.03(+0.15%)
Aug 10, 2018 17.19 17.72 17.02 17.38 3,871,099 -0.03(-0.15%)
Aug 09, 2018 17.68 18.08 17.14 17.41 14,763,336 -1.65(-8.67%)
Aug 08, 2018 19.26 19.42 17.84 19.06 1,961,747 -0.15(-0.79%)
Aug 07, 2018 18.52 20.23 18.27 19.21 1,484,852 -0.41(-2.09%)
Aug 06, 2018 18.96 19.72 18.75 19.62 669,903 +0.84(+4.47%)
Aug 03, 2018 21.75 21.75 18.53 18.78 1,829,528 -0.77(-3.93%)
Aug 02, 2018 19.88 20.21 19.11 19.55 1,190,881 -0.42(-2.10%)
Aug 01, 2018 18.99 20.73 18.99 19.97 2,140,152 +1.04(+5.52%)
Jul 31, 2018 17.95 19.99 17.95 18.93 2,273,484 +1.07(+6.00%)
Jul 30, 2018 17.62 17.95 17.59 17.85 549,936 +0.34(+1.94%)
Jul 27, 2018 17.44 17.64 17.11 17.52 374,799 +0.04(+0.20%)
Jul 26, 2018 17.06 17.81 17.06 17.48 738,073 +0.52(+3.05%)
Jul 25, 2018 17.11 17.33 16.72 16.96 616,236 -0.21(-1.25%)
Jul 24, 2018 16.94 17.31 16.81 17.18 651,239 +0.46(+2.72%)
Jul 23, 2018 16.61 16.99 16.39 16.72 498,008 +0.12(+0.70%)
Jul 20, 2018 16.28 16.73 16.13 16.61 378,263 +0.35(+2.14%)
Jul 19, 2018 16.12 16.44 16.04 16.26 745,625 +0.14(+0.89%)
Jul 18, 2018 15.43 16.14 15.43 16.11 1,216,064 +0.68(+4.40%)
Jul 17, 2018 15.36 15.58 15.27 15.44 549,399 +0.04(+0.23%)
Jul 16, 2018 15.64 15.74 15.36 15.40 465,139 -0.20(-1.26%)
Jul 13, 2018 15.90 16.07 15.59 15.60 399,757 -0.37(-2.29%)
Jul 12, 2018 15.80 16.01 15.71 15.96 366,249 +0.11(+0.68%)
Jul 11, 2018 16.20 16.37 15.82 15.86 443,438 -0.34(-2.10%)
Jul 10, 2018 16.50 16.52 16.07 16.19 358,453 -0.30(-1.84%)
Jul 09, 2018 16.28 16.60 16.20 16.50 348,786 +0.11(+0.65%)
Jul 06, 2018 16.09 16.54 16.09 16.39 858,239 +0.22(+1.38%)
Jul 05, 2018 15.63 16.19 15.63 16.17 432,100 +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 16.09 822,367 +0.03(+0.17%)
Jun 29, 2018 16.47 16.77 15.58 16.06 1,398,281 -0.42(-2.55%)
Jun 28, 2018 16.07 16.59 15.98 16.48 1,528,330 +0.68(+4.29%)
Jun 27, 2018 15.50 15.94 15.44 15.80 1,549,785 +0.36(+2.31%)
Jun 26, 2018 15.60 15.75 15.35 15.44 590,093 -0.17(-1.09%)
Jun 25, 2018 16.44 16.48 15.36 15.61 1,183,339 -0.94(-5.66%)
Jun 22, 2018 16.72 17.01 16.36 16.55 3,980,008 +0.01(+0.05%)
Jun 21, 2018 17.02 17.02 15.85 16.54 1,321,060 -0.51(-2.98%)
Jun 20, 2018 17.20 17.29 16.52 17.05 888,414 -0.14(-0.83%)
Jun 19, 2018 17.69 17.77 17.11 17.19 1,089,270 -0.65(-3.65%)
Jun 18, 2018 18.26 18.26 17.68 17.85 738,200 -0.48(-2.63%)
Jun 15, 2018 18.48 18.33 18.33 2,458,009 +0.00(+0.00%)
Jun 14, 2018 18.19 18.52 18.16 18.33 862,104 +0.27(+1.48%)
Jun 13, 2018 18.09 18.30 17.96 18.06 1,086,280 +0.00(+0.00%)
Jun 12, 2018 17.94 18.18 17.77 18.06 711,770 +0.09(+0.50%)
Jun 11, 2018 17.71 18.48 17.65 17.97 1,699,083 +0.32(+1.82%)
Jun 08, 2018 17.35 18.07 17.23 17.65 1,230,130 +0.37(+2.12%)
Jun 07, 2018 17.33 17.59 17.10 17.28 833,205 -0.10(-0.56%)
Jun 06, 2018 17.45 16.77 17.38 1,583,911 +0.12(+0.67%)
Jun 05, 2018 17.57 17.80 17.19 17.27 1,693,900 -0.29(-1.68%)
Jun 04, 2018 16.36 17.64 16.20 17.56 1,130,838 +1.32(+8.14%)
Jun 01, 2018 16.44 16.83 16.24 16.24 1,000,284 -0.14(-0.87%)
May 31, 2018 16.52 16.68 16.13 16.38 640,848 -0.15(-0.92%)
May 30, 2018 16.55 16.92 16.36 16.53 843,313 +0.04(+0.24%)
May 29, 2018 17.09 17.13 16.20 16.49 817,782 -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 17.06 583,951 -0.24(-1.39%)
May 23, 2018 17.37 17.49 17.13 17.30 450,410 -0.13(-0.77%)
May 22, 2018 17.37 17.65 17.37 17.44 584,957 +0.09(+0.51%)
May 21, 2018 17.45 17.59 17.16 17.35 748,713 +0.08(+0.46%)
May 18, 2018 17.01 17.49 16.89 17.27 1,034,314 +0.31(+1.84%)
May 17, 2018 16.77 17.44 16.77 16.96 909,484 +0.20(+1.22%)
May 16, 2018 17.59 17.72 16.71 16.75 1,115,705 -0.85(-4.80%)
May 15, 2018 17.00 17.80 16.40 17.60 1,862,246 +0.82(+4.88%)
May 14, 2018 17.11 17.64 16.77 16.78 1,090,614 +0.13(+0.80%)
May 11, 2018 15.79 16.71 15.79 16.65 604,063 +0.64(+4.00%)
May 10, 2018 15.45 16.07 15.40 16.00 716,199 +0.59(+3.81%)
May 09, 2018 15.85 16.06 15.28 15.42 730,582 -0.40(-2.53%)
May 08, 2018 15.76 16.34 15.76 15.82 833,363 -0.05(-0.34%)
May 07, 2018 15.02 15.98 14.64 15.87 1,840,888 +1.27(+8.71%)
May 04, 2018 14.48 14.79 14.09 14.60 1,232,567 +0.10(+0.68%)
May 03, 2018 14.45 14.92 14.36 14.50 1,184,182 +0.09(+0.62%)
May 02, 2018 14.33 14.44 14.19 14.41 738,040 +0.02(+0.12%)
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.