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 (%)
May 29, 2020 6.891 6.891 6.576 6.733 940,994 -0.24(-3.39%)
May 28, 2020 7.206 7.255 6.876 6.969 917,270 -0.24(-3.28%)
May 27, 2020 6.999 7.245 6.753 7.206 1,469,161 +0.37(+5.47%)
May 26, 2020 6.616 6.970 6.616 6.832 931,541 +0.49(+7.75%)
May 22, 2020 6.547 6.552 6.173 6.341 785,826 -0.23(-3.44%)
May 21, 2020 6.577 6.812 6.508 6.567 900,747 -0.08(-1.18%)
May 20, 2020 6.468 6.817 6.468 6.645 1,102,715 +0.24(+3.68%)
May 19, 2020 6.468 6.783 6.257 6.409 1,200,215 -0.08(-1.21%)
May 18, 2020 5.957 6.547 5.918 6.488 1,744,614 +0.73(+12.63%)
May 15, 2020 5.652 5.820 5.466 5.761 2,491,351 -0.12(-2.01%)
May 14, 2020 5.849 6.164 5.667 5.879 3,220,771 -0.12(-1.97%)
May 13, 2020 6.154 6.272 5.888 5.997 1,758,860 -0.16(-2.56%)
May 12, 2020 6.665 6.793 6.129 6.154 2,186,046 -0.48(-7.26%)
May 11, 2020 7.088 7.107 6.586 6.636 1,483,442 -0.57(-7.91%)
May 08, 2020 6.773 7.265 6.685 7.206 1,475,625 +0.53(+7.95%)
May 07, 2020 6.586 6.930 6.537 6.675 1,665,966 +0.14(+2.11%)
May 06, 2020 7.009 7.274 6.429 6.537 4,652,066 -1.25(-16.04%)
May 05, 2020 7.796 8.110 7.737 7.786 1,456,867 +0.03(+0.38%)
May 04, 2020 7.648 7.835 7.471 7.756 1,046,766 -0.08(-1.00%)
May 01, 2020 7.786 7.835 7.569 7.835 1,162,311 -0.15(-1.85%)
Apr 30, 2020 8.258 8.356 7.913 7.982 790,125 -0.47(-5.58%)
Apr 29, 2020 8.061 8.577 8.056 8.454 1,205,357 +0.60(+7.63%)
Apr 28, 2020 7.638 7.963 7.579 7.854 1,202,621 +0.36(+4.86%)
Apr 27, 2020 7.294 7.648 7.255 7.491 1,336,239 +0.24(+3.25%)
Apr 24, 2020 7.392 7.442 6.950 7.255 1,488,341 +0.00(+0.00%)
Apr 23, 2020 7.107 7.501 7.107 7.255 911,439 +0.19(+2.64%)
Apr 22, 2020 7.166 7.235 6.891 7.068 849,016 +0.07(+0.98%)
Apr 21, 2020 6.960 7.083 6.695 6.999 1,229,148 -0.16(-2.20%)
Apr 20, 2020 7.127 7.530 7.009 7.157 1,220,852 -0.20(-2.67%)
Apr 17, 2020 7.530 7.718 7.274 7.353 1,186,319 +0.10(+1.36%)
Apr 16, 2020 7.068 7.274 6.793 7.255 1,727,171 +0.20(+2.79%)
Apr 15, 2020 7.668 7.854 6.980 7.058 1,609,862 -0.95(-11.90%)
Apr 14, 2020 8.346 8.493 7.894 8.012 2,508,701 -0.13(-1.57%)
Apr 13, 2020 8.513 8.533 7.904 8.140 961,984 -0.42(-4.94%)
Apr 09, 2020 8.415 9.054 8.361 8.562 1,118,061 +0.16(+1.87%)
Apr 08, 2020 7.864 8.533 7.796 8.405 1,820,812 +0.68(+8.78%)
Apr 07, 2020 7.864 8.140 7.678 7.727 1,387,610 +0.15(+1.95%)
Apr 06, 2020 7.245 7.658 7.029 7.579 1,603,489 +0.69(+9.99%)
Apr 03, 2020 7.265 7.402 6.822 6.891 1,713,255 -0.45(-6.16%)
Apr 02, 2020 7.117 7.874 7.098 7.343 1,393,378 +0.09(+1.22%)
Apr 01, 2020 7.599 7.796 7.176 7.255 1,392,430 -0.73(-9.11%)
Mar 31, 2020 8.189 8.277 7.648 7.982 3,037,402 -0.23(-2.75%)
Mar 30, 2020 8.071 8.376 7.727 8.208 3,406,436 +0.08(+0.97%)
Mar 27, 2020 7.766 8.356 7.648 8.130 2,016,905 -0.05(-0.60%)
Mar 26, 2020 7.491 8.228 6.999 8.179 2,360,540 +0.67(+8.90%)
Mar 25, 2020 7.373 7.776 7.107 7.510 2,371,332 +0.06(+0.79%)
Mar 24, 2020 6.547 7.579 6.547 7.451 3,345,259 +1.40(+23.05%)
Mar 23, 2020 6.626 6.940 5.908 6.056 1,861,800 -0.81(-11.75%)
Mar 20, 2020 8.071 8.110 6.508 6.862 3,004,453 -1.21(-14.98%)
Mar 19, 2020 8.238 8.788 7.854 8.071 2,354,491 -0.30(-3.64%)
Mar 18, 2020 7.373 8.385 6.852 8.376 3,226,113 +0.51(+6.50%)
Mar 17, 2020 6.596 8.159 6.468 7.864 3,905,652 +1.40(+21.58%)
Mar 16, 2020 5.702 6.636 5.613 6.468 2,234,302 +0.08(+1.23%)
Mar 13, 2020 6.606 6.606 5.852 6.390 2,004,494 +0.25(+4.00%)
Mar 12, 2020 6.498 6.577 5.800 6.144 2,874,145 -0.68(-9.94%)
Mar 11, 2020 7.206 7.265 6.734 6.822 2,907,938 -0.65(-8.68%)
Mar 10, 2020 7.471 7.702 7.098 7.471 3,648,203 +0.33(+4.68%)
Mar 09, 2020 6.911 7.245 6.783 7.137 3,941,312 -0.49(-6.44%)
Mar 06, 2020 7.599 7.884 7.442 7.628 1,997,780 -0.24(-3.00%)
Mar 05, 2020 7.953 8.022 7.756 7.864 1,840,990 -0.34(-4.19%)
Mar 04, 2020 8.208 8.297 7.904 8.208 1,892,945 +0.15(+1.83%)
Mar 03, 2020 8.405 8.681 7.928 8.061 3,325,393 -0.39(-4.65%)
Mar 02, 2020 8.071 8.484 7.835 8.454 5,335,248 +0.43(+5.39%)
Feb 28, 2020 7.412 8.051 7.383 8.022 4,076,127 +0.35(+4.62%)
Feb 27, 2020 7.982 8.041 7.225 7.668 5,876,440 -0.44(-5.40%)
Feb 26, 2020 8.767 8.796 7.911 8.105 5,413,093 -0.66(-7.55%)
Feb 25, 2020 9.107 9.146 8.572 8.767 3,127,821 -0.32(-3.53%)
Feb 24, 2020 9.487 9.487 8.893 9.088 3,146,372 -0.57(-5.94%)
Feb 21, 2020 9.584 9.720 9.497 9.662 1,474,085 +0.03(+0.30%)
Feb 20, 2020 9.487 9.740 9.458 9.633 1,455,097 +0.10(+1.02%)
Feb 19, 2020 9.555 9.604 9.428 9.536 1,751,859 +0.03(+0.31%)
Feb 18, 2020 9.458 9.536 9.302 9.506 1,916,049 +0.02(+0.21%)
Feb 14, 2020 9.759 9.808 9.205 9.487 3,989,887 -0.31(-3.18%)
Feb 13, 2020 9.730 9.925 9.643 9.798 3,398,956 -0.24(-2.42%)
Feb 12, 2020 10.59 10.63 10.02 10.04 2,243,903 -0.44(-4.18%)
Feb 11, 2020 10.87 10.87 10.41 10.48 2,170,474 -0.37(-3.41%)
Feb 10, 2020 10.45 10.98 10.32 10.85 3,250,217 +0.39(+3.72%)
Feb 07, 2020 9.964 10.51 9.964 10.46 3,513,633 +0.52(+5.19%)
Feb 06, 2020 11.31 11.58 9.720 9.944 7,623,811 -1.14(-10.27%)
Feb 05, 2020 10.96 11.26 10.75 11.08 2,790,920 +0.34(+3.17%)
Feb 04, 2020 10.77 10.87 10.52 10.74 2,096,692 +0.17(+1.56%)
Feb 03, 2020 10.49 10.96 10.45 10.58 2,330,313 +0.14(+1.30%)
Jan 31, 2020 10.79 10.82 10.44 10.44 2,455,370 -0.35(-3.25%)
Jan 30, 2020 10.74 10.87 10.67 10.79 1,216,325 -0.06(-0.54%)
Jan 29, 2020 10.95 11.30 10.77 10.85 963,217 -0.10(-0.89%)
Jan 28, 2020 10.87 11.07 10.67 10.95 2,431,349 +0.12(+1.08%)
Jan 27, 2020 10.71 10.93 10.41 10.83 2,307,702 -0.16(-1.42%)
Jan 24, 2020 11.67 11.68 10.76 10.99 3,803,044 -0.65(-5.60%)
Jan 23, 2020 12.30 12.32 11.58 11.64 3,687,371 -0.79(-6.34%)
Jan 22, 2020 12.11 12.77 11.89 12.43 4,973,027 +0.38(+3.15%)
Jan 21, 2020 11.63 12.13 11.19 12.05 4,745,165 +0.36(+3.08%)
Jan 17, 2020 11.57 11.87 11.52 11.69 2,779,211 +0.19(+1.69%)
Jan 16, 2020 11.50 11.74 11.41 11.49 3,749,698 +0.12(+1.03%)
Jan 15, 2020 11.35 11.57 11.26 11.37 1,853,576 +0.04(+0.34%)
Jan 14, 2020 11.08 11.66 11.00 11.34 3,521,435 +0.24(+2.19%)
Jan 13, 2020 10.90 11.10 10.83 11.09 1,853,763 +0.19(+1.79%)
Jan 10, 2020 10.84 10.96 10.80 10.90 2,481,989 +0.11(+0.99%)
Jan 09, 2020 11.02 11.08 10.73 10.79 3,009,209 -0.18(-1.60%)
Jan 08, 2020 11.08 11.14 10.87 10.97 1,872,704 -0.15(-1.31%)
Jan 07, 2020 10.92 11.14 10.88 11.11 2,179,067 +0.18(+1.60%)
Jan 06, 2020 10.85 10.95 10.70 10.94 2,099,891 +0.01(+0.09%)
Jan 03, 2020 10.87 11.09 10.81 10.93 1,842,016 -0.16(-1.40%)
Jan 02, 2020 11.36 11.48 10.87 11.08 2,220,332 -0.22(-1.98%)
Dec 31, 2019 11.27 11.38 11.20 11.31 1,215,917 +0.03(+0.26%)
Dec 30, 2019 11.38 11.55 11.27 11.28 1,506,539 -0.08(-0.69%)
Dec 27, 2019 11.46 11.58 11.34 11.36 2,032,559 +0.00(+0.00%)
Dec 26, 2019 11.43 11.49 11.20 11.36 1,069,573 +0.01(+0.09%)
Dec 24, 2019 11.30 11.45 11.27 11.35 529,182 +0.05(+0.43%)
Dec 23, 2019 11.45 11.46 11.26 11.30 1,164,578 -0.12(-1.02%)
Dec 20, 2019 11.51 11.62 11.39 11.41 2,213,441 -0.05(-0.42%)
Dec 19, 2019 11.35 11.57 11.34 11.46 1,645,676 +0.13(+1.12%)
Dec 18, 2019 11.68 11.80 11.29 11.34 2,031,245 -0.32(-2.75%)
Dec 17, 2019 11.68 11.77 11.27 11.66 3,354,586 -0.18(-1.56%)
Dec 16, 2019 12.04 12.17 11.79 11.84 2,397,382 -0.07(-0.57%)
Dec 13, 2019 12.15 12.41 11.85 11.91 1,899,980 -0.24(-2.00%)
Dec 12, 2019 12.13 12.26 12.04 12.15 2,397,907 +0.05(+0.40%)
Dec 11, 2019 12.08 12.24 12.02 12.10 1,885,727 +0.11(+0.89%)
Dec 10, 2019 12.21 12.28 11.88 12.00 2,121,314 -0.29(-2.38%)
Dec 09, 2019 11.97 12.41 11.97 12.29 2,582,436 +0.33(+2.77%)
Dec 06, 2019 12.48 12.62 11.87 11.96 4,243,842 -0.33(-2.69%)
Dec 05, 2019 12.72 12.84 11.90 12.29 10,204,826 -1.26(-9.33%)
Dec 04, 2019 13.56 13.87 13.45 13.55 1,813,149 +0.06(+0.43%)
Dec 03, 2019 13.67 13.81 13.39 13.50 2,281,628 -0.40(-2.87%)
Dec 02, 2019 13.76 14.16 13.69 13.89 1,355,508 +0.18(+1.35%)
Nov 29, 2019 13.97 13.98 13.62 13.71 500,508 -0.39(-2.76%)
Nov 27, 2019 13.81 14.10 13.62 14.10 1,400,499 +0.36(+2.58%)
Nov 26, 2019 13.62 13.92 13.45 13.74 1,458,371 +0.08(+0.57%)
Nov 25, 2019 14.14 14.15 13.24 13.67 3,018,262 -0.36(-2.55%)
Nov 22, 2019 14.03 14.28 13.76 14.02 2,919,282 +0.07(+0.49%)
Nov 21, 2019 13.50 14.13 13.36 13.96 3,824,225 +0.54(+4.04%)
Nov 20, 2019 13.97 14.35 13.41 13.41 3,438,068 -0.40(-2.87%)
Nov 19, 2019 13.23 14.11 13.22 13.81 4,992,977 +0.61(+4.62%)
Nov 18, 2019 13.29 13.40 13.11 13.20 1,696,929 -0.17(-1.30%)
Nov 15, 2019 13.04 13.64 13.04 13.38 3,271,540 +0.42(+3.21%)
Nov 14, 2019 13.04 13.27 12.84 12.96 833,216 -0.09(-0.67%)
Nov 13, 2019 13.15 13.35 13.03 13.05 2,066,559 -0.26(-1.96%)
Nov 12, 2019 12.82 13.69 12.82 13.31 2,618,556 +0.51(+4.01%)
Nov 11, 2019 12.43 13.06 11.92 12.80 3,616,094 +0.27(+2.16%)
Nov 08, 2019 11.36 12.53 11.35 12.53 2,272,563 +1.17(+10.31%)
Nov 07, 2019 11.93 12.19 10.94 11.35 4,375,470 -0.90(-7.34%)
Nov 06, 2019 12.61 12.63 12.17 12.25 1,481,182 -0.42(-3.28%)
Nov 05, 2019 12.66 13.02 12.53 12.67 1,199,442 +0.05(+0.38%)
Nov 04, 2019 12.00 12.68 11.91 12.62 1,157,966 +0.75(+6.36%)
Nov 01, 2019 11.76 12.03 11.74 11.87 887,002 +0.18(+1.57%)
Oct 31, 2019 12.26 12.29 11.59 11.68 1,120,805 -0.61(-4.96%)
Oct 30, 2019 12.25 12.45 12.13 12.29 827,323 +0.04(+0.32%)
Oct 29, 2019 12.24 12.44 12.19 12.25 1,319,039 -0.08(-0.63%)
Oct 28, 2019 12.02 12.48 12.01 12.33 1,019,834 +0.43(+3.57%)
Oct 25, 2019 11.93 12.25 11.83 11.91 1,535,066 -0.11(-0.89%)
Oct 24, 2019 11.96 12.16 11.63 12.01 1,100,818 +0.16(+1.39%)
Oct 23, 2019 11.61 11.94 11.15 11.85 1,751,132 +0.31(+2.68%)
Oct 22, 2019 11.23 11.87 11.14 11.54 1,920,997 +0.34(+3.02%)
Oct 21, 2019 11.20 11.41 11.06 11.20 1,142,075 +0.15(+1.40%)
Oct 18, 2019 10.95 11.13 10.84 11.05 1,165,645 +0.10(+0.88%)
Oct 17, 2019 10.74 11.18 10.70 10.95 1,556,070 +0.28(+2.63%)
Oct 16, 2019 11.02 11.17 10.59 10.67 1,976,983 -0.53(-4.75%)
Oct 15, 2019 11.07 11.26 10.64 11.20 976,020 +0.13(+1.14%)
Oct 14, 2019 10.95 11.31 10.80 11.07 898,303 +0.09(+0.79%)
Oct 11, 2019 10.99 11.36 10.64 10.99 2,766,985 +0.21(+1.98%)
Oct 10, 2019 11.15 11.20 10.62 10.77 4,783,030 -0.41(-3.63%)
Oct 09, 2019 11.29 11.34 11.05 11.18 1,491,667 +0.02(+0.17%)
Oct 08, 2019 11.70 11.75 11.12 11.16 1,349,981 -0.63(-5.33%)
Oct 07, 2019 11.96 12.08 11.76 11.79 1,427,938 -0.17(-1.46%)
Oct 04, 2019 11.79 11.99 11.70 11.96 596,573 +0.16(+1.39%)
Oct 03, 2019 11.79 11.99 11.61 11.80 1,028,812 -0.11(-0.89%)
Oct 02, 2019 12.14 12.18 11.78 11.91 971,149 -0.41(-3.30%)
Oct 01, 2019 12.51 12.68 12.16 12.31 925,941 -0.07(-0.55%)
Sep 30, 2019 12.39 12.51 12.25 12.38 1,163,606 +0.01(+0.08%)
Sep 27, 2019 12.69 12.70 12.02 12.37 1,736,370 -0.23(-1.84%)
Sep 26, 2019 13.02 13.15 12.50 12.60 1,027,783 -0.47(-3.62%)
Sep 25, 2019 12.38 13.12 12.38 13.08 1,631,082 +0.65(+5.21%)
Sep 24, 2019 12.69 12.74 12.28 12.43 1,549,407 -0.24(-1.91%)
Sep 23, 2019 12.75 12.86 12.63 12.67 1,421,195 -0.17(-1.36%)
Sep 20, 2019 12.98 13.13 12.68 12.84 1,499,602 -0.15(-1.12%)
Sep 19, 2019 13.07 13.20 12.94 12.99 1,270,881 -0.05(-0.37%)
Sep 18, 2019 12.80 13.08 12.72 13.04 1,172,045 +0.17(+1.35%)
Sep 17, 2019 12.87 12.91 12.59 12.86 1,463,792 -0.11(-0.82%)
Sep 16, 2019 13.02 13.12 12.93 12.97 1,194,155 -0.12(-0.89%)
Sep 13, 2019 12.96 13.21 12.77 13.09 1,226,129 +0.05(+0.37%)
Sep 12, 2019 13.18 13.18 12.77 13.04 1,639,911 -0.15(-1.17%)
Sep 11, 2019 13.18 13.39 13.03 13.19 1,712,295 +0.12(+0.89%)
Sep 10, 2019 12.83 13.22 12.58 13.08 2,297,585 +0.27(+2.11%)
Sep 09, 2019 12.61 13.07 12.61 12.81 2,045,396 +0.28(+2.24%)
Sep 06, 2019 12.70 12.76 12.50 12.53 1,228,611 -0.15(-1.22%)
Sep 05, 2019 12.48 12.68 12.29 12.68 1,439,492 +0.46(+3.80%)
Sep 04, 2019 11.73 12.24 11.69 12.22 1,285,720 +0.61(+5.25%)
Sep 03, 2019 11.65 11.73 11.38 11.61 862,007 -0.18(-1.56%)
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%)
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.