Skip to main content

Graftech International Ltd (NY: EAF )

5.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.660 9.708 9.481 9.554 1,775,659 -0.32(-3.22%)
May 30, 2019 9.824 10.13 9.766 9.872 1,673,559 +0.16(+1.64%)
May 29, 2019 9.636 9.847 9.483 9.713 1,862,099 -0.04(-0.39%)
May 28, 2019 9.799 9.923 9.703 9.751 1,486,602 -0.01(-0.10%)
May 24, 2019 9.598 9.799 9.521 9.760 1,121,477 +0.29(+3.03%)
May 23, 2019 9.837 9.837 9.177 9.474 3,574,037 -0.50(-4.99%)
May 22, 2019 10.10 10.39 9.827 9.971 1,654,459 -0.15(-1.51%)
May 21, 2019 10.52 10.56 10.05 10.12 2,866,983 -0.26(-2.49%)
May 20, 2019 10.33 10.53 10.14 10.38 887,692 -0.09(-0.82%)
May 17, 2019 10.75 10.78 10.44 10.47 828,791 -0.42(-3.86%)
May 16, 2019 10.77 11.10 10.73 10.89 654,903 +0.13(+1.24%)
May 15, 2019 10.92 11.04 10.71 10.75 1,405,172 -0.20(-1.83%)
May 14, 2019 10.91 11.24 10.90 10.96 1,687,101 +0.09(+0.79%)
May 13, 2019 11.77 11.82 10.66 10.87 1,367,820 -0.71(-6.11%)
May 10, 2019 11.42 11.69 11.35 11.58 878,897 +0.03(+0.25%)
May 09, 2019 11.43 11.62 11.21 11.55 1,335,682 -0.08(-0.66%)
May 08, 2019 11.73 11.84 11.59 11.62 1,294,610 -0.11(-0.90%)
May 07, 2019 11.52 11.80 11.52 11.73 1,058,424 +0.05(+0.41%)
May 06, 2019 11.47 11.98 11.45 11.68 1,111,475 -0.26(-2.16%)
May 03, 2019 11.33 11.99 11.33 11.94 1,177,337 +0.76(+6.75%)
May 02, 2019 10.69 11.23 10.35 11.18 1,926,761 +0.54(+5.03%)
May 01, 2019 10.93 11.21 10.54 10.65 2,360,588 -0.30(-2.71%)
Apr 30, 2019 11.21 11.21 10.80 10.95 2,225,280 -0.33(-2.97%)
Apr 29, 2019 11.32 11.45 11.16 11.28 995,635 +0.06(+0.51%)
Apr 26, 2019 11.17 11.46 11.02 11.22 1,242,506 +0.06(+0.51%)
Apr 25, 2019 11.57 11.61 11.10 11.17 1,203,781 -0.50(-4.26%)
Apr 24, 2019 11.95 11.95 11.62 11.66 748,880 -0.25(-2.09%)
Apr 23, 2019 11.76 12.06 11.47 11.91 1,550,025 +0.06(+0.48%)
Apr 22, 2019 12.02 12.46 11.38 11.85 3,131,449 -1.46(-10.98%)
Apr 18, 2019 13.41 13.41 12.77 13.32 755,567 -0.05(-0.36%)
Apr 17, 2019 13.55 13.62 13.35 13.36 847,233 -0.06(-0.43%)
Apr 16, 2019 13.40 13.60 13.24 13.42 581,004 +0.06(+0.43%)
Apr 15, 2019 13.30 13.56 13.29 13.36 1,125,336 +0.19(+1.45%)
Apr 12, 2019 13.26 13.55 12.87 13.17 929,735 -0.06(-0.43%)
Apr 11, 2019 13.24 13.37 13.04 13.23 1,224,903 +0.02(+0.14%)
Apr 10, 2019 13.11 13.35 13.10 13.21 857,877 +0.07(+0.51%)
Apr 09, 2019 13.14 13.42 12.95 13.14 972,255 -0.10(-0.72%)
Apr 08, 2019 12.72 13.33 12.72 13.24 1,243,317 +0.43(+3.36%)
Apr 05, 2019 13.13 13.32 12.62 12.81 1,502,347 -0.31(-2.33%)
Apr 04, 2019 13.00 13.31 12.97 13.12 609,797 +0.10(+0.73%)
Apr 03, 2019 13.13 13.38 12.91 13.02 761,238 +0.00(+0.00%)
Apr 02, 2019 12.73 13.04 12.69 13.02 785,304 +0.32(+2.48%)
Apr 01, 2019 12.39 12.85 12.38 12.70 911,864 +0.48(+3.91%)
Mar 29, 2019 12.48 12.70 11.82 12.23 1,567,516 -0.11(-0.93%)
Mar 28, 2019 11.93 12.54 11.93 12.34 1,661,615 +0.42(+3.53%)
Mar 27, 2019 12.45 12.65 11.86 11.92 1,474,343 -0.54(-4.30%)
Mar 26, 2019 12.20 12.64 12.17 12.46 1,237,815 +0.42(+3.49%)
Mar 25, 2019 11.73 12.09 11.59 12.04 1,531,734 +0.33(+2.86%)
Mar 22, 2019 12.64 12.77 11.66 11.70 1,242,820 -1.07(-8.38%)
Mar 21, 2019 12.38 12.92 12.38 12.77 909,337 +0.33(+2.69%)
Mar 20, 2019 12.77 12.87 12.42 12.44 757,638 -0.33(-2.62%)
Mar 19, 2019 12.91 13.11 12.70 12.77 1,145,253 -0.03(-0.22%)
Mar 18, 2019 12.89 13.18 12.66 12.80 958,013 -0.11(-0.82%)
Mar 15, 2019 12.43 12.92 12.35 12.91 1,496,175 +0.51(+4.09%)
Mar 14, 2019 12.97 13.08 12.34 12.40 1,519,611 -0.64(-4.91%)
Mar 13, 2019 12.73 13.20 12.70 13.04 1,487,697 +0.42(+3.33%)
Mar 12, 2019 12.33 12.67 12.22 12.62 1,540,715 +0.26(+2.09%)
Mar 11, 2019 11.82 12.48 11.82 12.36 1,557,691 +0.54(+4.53%)
Mar 08, 2019 11.57 11.92 11.47 11.83 882,035 +0.03(+0.24%)
Mar 07, 2019 12.28 12.43 11.66 11.80 3,460,486 +0.70(+6.29%)
Mar 06, 2019 11.77 11.79 11.05 11.10 3,983,634 -0.72(-6.07%)
Mar 05, 2019 12.63 12.64 11.75 11.82 4,877,831 -1.79(-13.14%)
Mar 04, 2019 13.73 13.75 13.41 13.60 524,672 +0.00(+0.00%)
Mar 01, 2019 13.93 14.01 13.43 13.60 1,174,826 -0.18(-1.32%)
Feb 28, 2019 14.18 14.20 13.77 13.79 826,151 -0.44(-3.09%)
Feb 27, 2019 14.06 14.31 13.94 14.22 653,920 +0.16(+1.12%)
Feb 26, 2019 14.12 14.40 13.98 14.07 508,944 -0.19(-1.33%)
Feb 25, 2019 14.40 14.59 14.10 14.26 816,657 +0.09(+0.67%)
Feb 22, 2019 13.90 14.28 13.89 14.16 1,453,475 +0.31(+2.27%)
Feb 21, 2019 13.64 13.93 13.52 13.85 745,497 +0.11(+0.83%)
Feb 20, 2019 13.57 13.92 13.57 13.73 1,058,231 +0.13(+0.98%)
Feb 19, 2019 13.46 13.68 13.14 13.60 1,046,733 +0.08(+0.56%)
Feb 15, 2019 12.94 13.54 12.90 13.53 1,138,266 +0.73(+5.72%)
Feb 14, 2019 13.36 13.48 12.72 12.79 1,205,632 -0.64(-4.74%)
Feb 13, 2019 13.16 13.59 13.16 13.43 1,311,366 +0.29(+2.17%)
Feb 12, 2019 12.68 13.54 12.68 13.15 2,049,052 +0.56(+4.46%)
Feb 11, 2019 12.75 12.91 12.51 12.58 1,417,472 +0.09(+0.68%)
Feb 08, 2019 13.23 13.34 12.35 12.50 2,728,304 +0.02(+0.15%)
Feb 07, 2019 12.63 12.71 12.18 12.48 1,357,118 -0.28(-2.16%)
Feb 06, 2019 12.43 12.80 12.28 12.76 1,136,815 +0.30(+2.44%)
Feb 05, 2019 12.66 12.91 12.35 12.45 994,540 -0.16(-1.28%)
Feb 04, 2019 12.80 12.88 12.47 12.61 1,103,642 -0.21(-1.63%)
Feb 01, 2019 12.67 13.20 12.49 12.82 1,692,722 +0.27(+2.12%)
Jan 31, 2019 12.50 12.62 12.21 12.56 1,123,577 +0.07(+0.53%)
Jan 30, 2019 12.10 12.52 11.88 12.49 1,115,229 +0.33(+2.74%)
Jan 29, 2019 11.56 12.81 11.54 12.16 1,682,518 +0.60(+5.18%)
Jan 28, 2019 12.00 12.13 11.53 11.56 1,156,647 -0.62(-5.07%)
Jan 25, 2019 12.10 12.30 11.95 12.18 1,383,300 +0.26(+2.15%)
Jan 24, 2019 12.26 12.38 11.84 11.92 968,303 -0.42(-3.39%)
Jan 23, 2019 12.96 13.06 12.27 12.34 739,993 -0.46(-3.57%)
Jan 22, 2019 12.98 12.98 12.56 12.79 595,554 -0.31(-2.39%)
Jan 18, 2019 12.79 13.20 12.65 13.11 1,050,731 +0.45(+3.53%)
Jan 17, 2019 12.40 12.78 12.33 12.66 845,655 +0.19(+1.52%)
Jan 16, 2019 12.79 13.03 12.41 12.47 939,317 -0.26(-2.02%)
Jan 15, 2019 12.99 13.10 12.49 12.73 1,997,649 -0.22(-1.69%)
Jan 14, 2019 12.88 13.12 12.69 12.95 1,931,344 -0.13(-1.02%)
Jan 11, 2019 12.79 13.24 12.72 13.08 1,253,997 +0.17(+1.33%)
Jan 10, 2019 12.60 12.95 12.43 12.91 705,459 +0.13(+1.04%)
Jan 09, 2019 12.57 12.81 12.36 12.77 781,753 +0.35(+2.83%)
Jan 08, 2019 12.11 12.64 12.06 12.42 1,455,263 +0.48(+3.98%)
Jan 07, 2019 11.64 12.17 11.46 11.95 1,170,770 +0.42(+3.63%)
Jan 04, 2019 11.13 11.64 11.12 11.53 2,105,145 +0.63(+5.75%)
Jan 03, 2019 10.93 11.11 10.77 10.90 947,488 -0.14(-1.29%)
Jan 02, 2019 10.64 11.06 10.57 11.04 834,442 +0.17(+1.57%)
Dec 31, 2018 10.80 10.95 10.39 10.87 903,332 +0.19(+1.78%)
Dec 28, 2018 10.84 11.11 10.65 10.68 1,572,467 -0.07(-0.62%)
Dec 27, 2018 10.72 10.95 10.32 10.75 1,800,685 -0.29(-2.67%)
Dec 26, 2018 9.961 11.09 9.761 11.04 1,986,415 +1.22(+12.38%)
Dec 24, 2018 10.14 10.28 9.799 9.828 1,006,227 -0.49(-4.79%)
Dec 21, 2018 11.08 11.09 10.31 10.32 2,798,374 -0.57(-5.24%)
Dec 20, 2018 10.88 11.36 10.77 10.89 1,749,602 -0.08(-0.69%)
Dec 19, 2018 11.28 11.46 10.97 10.97 1,704,366 -0.33(-2.94%)
Dec 18, 2018 11.27 11.58 11.04 11.30 2,013,840 +0.26(+2.32%)
Dec 17, 2018 11.20 11.34 10.92 11.04 2,120,267 -0.15(-1.36%)
Dec 14, 2018 11.25 11.80 11.09 11.20 1,385,615 -0.29(-2.56%)
Dec 13, 2018 11.82 12.00 11.46 11.49 1,036,348 -0.17(-1.47%)
Dec 12, 2018 11.52 11.93 11.47 11.66 1,467,484 +0.41(+3.63%)
Dec 11, 2018 12.27 12.36 11.22 11.25 1,873,422 -0.76(-6.33%)
Dec 10, 2018 11.91 12.19 11.65 12.01 2,132,038 -0.04(-0.32%)
Dec 07, 2018 12.55 12.82 11.91 12.05 1,697,772 -0.48(-3.79%)
Dec 06, 2018 13.05 13.13 12.21 12.53 2,180,683 -0.81(-6.06%)
Dec 04, 2018 14.42 14.46 13.10 13.34 2,672,560 -1.16(-8.00%)
Dec 03, 2018 14.79 14.80 14.26 14.49 1,143,542 +0.18(+1.26%)
Nov 30, 2018 14.61 14.61 14.12 14.31 2,025,379 -0.24(-1.62%)
Nov 29, 2018 14.29 14.58 14.17 14.55 1,439,555 +0.28(+1.94%)
Nov 28, 2018 13.61 14.55 13.30 14.27 1,712,259 +0.73(+5.39%)
Nov 27, 2018 13.86 14.15 13.23 13.54 2,470,935 -0.22(-1.57%)
Nov 26, 2018 13.68 13.89 13.36 13.76 1,452,407 +0.41(+3.03%)
Nov 23, 2018 12.82 13.50 12.73 13.35 359,262 +0.33(+2.56%)
Nov 21, 2018 13.02 13.02 13.02 0 +0.03(+0.21%)
Nov 20, 2018 13.00 13.25 12.75 12.99 1,079,141 -0.33(-2.50%)
Nov 19, 2018 13.23 13.67 13.18 13.33 1,133,021 +0.10(+0.75%)
Nov 16, 2018 12.98 13.26 12.80 13.23 1,748,668 +0.11(+0.82%)
Nov 15, 2018 13.29 13.29 12.79 13.12 1,455,689 -0.28(-2.08%)
Nov 14, 2018 13.81 14.09 13.25 13.40 973,411 -0.28(-2.04%)
Nov 13, 2018 13.62 14.15 13.61 13.68 1,587,531 +0.04(+0.33%)
Nov 12, 2018 13.31 13.98 12.35 13.63 3,436,569 -0.85(-5.85%)
Nov 09, 2018 15.25 15.31 14.39 14.48 1,700,692 -0.94(-6.07%)
Nov 08, 2018 15.61 15.84 15.30 15.42 1,403,276 -0.35(-2.23%)
Nov 07, 2018 16.51 16.62 15.45 15.77 948,417 -0.43(-2.67%)
Nov 06, 2018 16.16 16.65 16.06 16.20 1,242,517 -0.18(-1.10%)
Nov 05, 2018 15.50 16.42 15.16 16.38 1,412,447 +0.92(+5.94%)
Nov 02, 2018 17.18 17.47 14.36 15.46 5,816,049 -1.02(-6.18%)
Nov 01, 2018 16.30 16.70 16.07 16.48 1,125,993 +0.38(+2.35%)
Oct 31, 2018 15.52 16.21 15.28 16.10 1,699,019 +0.95(+6.24%)
Oct 30, 2018 14.20 15.30 14.06 15.15 1,275,166 +1.27(+9.14%)
Oct 29, 2018 14.18 14.38 13.65 13.88 1,145,052 -0.05(-0.32%)
Oct 26, 2018 13.84 14.16 13.56 13.93 1,460,259 -0.21(-1.46%)
Oct 25, 2018 13.42 14.25 13.42 14.14 1,608,489 +0.81(+6.08%)
Oct 24, 2018 14.97 15.07 13.15 13.33 2,490,307 -1.63(-10.90%)
Oct 23, 2018 14.97 15.16 14.46 14.96 1,078,979 -0.32(-2.06%)
Oct 22, 2018 15.52 15.57 15.17 15.27 620,528 -0.17(-1.11%)
Oct 19, 2018 15.74 15.83 15.33 15.44 822,693 -0.28(-1.78%)
Oct 18, 2018 15.69 15.92 15.57 15.72 535,631 -0.06(-0.40%)
Oct 17, 2018 16.19 16.40 15.71 15.79 847,863 -0.41(-2.50%)
Oct 16, 2018 15.43 16.28 15.21 16.19 1,236,223 +0.99(+6.52%)
Oct 15, 2018 15.60 15.67 15.15 15.20 1,150,023 -0.50(-3.21%)
Oct 12, 2018 15.31 15.77 15.21 15.70 1,156,302 +0.81(+5.44%)
Oct 11, 2018 15.54 15.70 14.76 14.89 1,327,625 -0.67(-4.28%)
Oct 10, 2018 15.66 16.18 15.50 15.56 1,445,029 -0.20(-1.26%)
Oct 09, 2018 16.03 16.03 15.52 15.76 1,471,066 -0.33(-2.07%)
Oct 08, 2018 16.65 16.65 16.02 16.09 1,348,593 -0.61(-3.67%)
Oct 05, 2018 17.06 17.07 16.64 16.70 1,224,934 -0.38(-2.21%)
Oct 04, 2018 17.21 17.51 17.01 17.08 525,066 -0.22(-1.25%)
Oct 03, 2018 16.93 17.58 16.93 17.30 882,520 +0.43(+2.56%)
Oct 02, 2018 17.41 17.42 16.57 16.87 1,598,555 -0.64(-3.65%)
Oct 01, 2018 17.63 17.81 17.41 17.50 1,020,885 -0.06(-0.36%)
Sep 28, 2018 17.34 18.06 17.18 17.57 1,516,341 +0.20(+1.14%)
Sep 27, 2018 16.90 17.61 16.80 17.37 1,294,315 +0.48(+2.82%)
Sep 26, 2018 17.05 17.31 16.86 16.89 751,716 -0.15(-0.90%)
Sep 25, 2018 17.37 17.37 16.83 17.05 1,224,000 -0.25(-1.46%)
Sep 24, 2018 17.73 17.73 17.29 17.30 1,644,715 -0.69(-3.85%)
Sep 21, 2018 18.23 18.28 17.92 17.99 3,562,525 -0.14(-0.79%)
Sep 20, 2018 17.24 18.29 17.24 18.14 3,065,808 +0.97(+5.67%)
Sep 19, 2018 16.66 17.25 16.66 17.16 1,576,857 +0.51(+3.08%)
Sep 18, 2018 16.88 17.03 16.62 16.65 1,035,351 -0.18(-1.07%)
Sep 17, 2018 16.15 17.00 16.03 16.83 1,363,221 +0.59(+3.66%)
Sep 14, 2018 16.06 16.61 16.03 16.24 1,139,532 +0.23(+1.46%)
Sep 13, 2018 15.76 16.06 15.56 16.00 1,648,295 +0.26(+1.66%)
Sep 12, 2018 15.81 15.92 15.51 15.74 830,615 -0.06(-0.40%)
Sep 11, 2018 15.51 15.91 15.49 15.80 1,593,182 +0.30(+1.92%)
Sep 10, 2018 15.67 15.67 15.31 15.51 1,710,064 -0.09(-0.58%)
Sep 07, 2018 16.20 16.26 15.57 15.60 1,137,978 -0.73(-4.47%)
Sep 06, 2018 16.52 16.57 16.17 16.33 1,346,391 -0.22(-1.31%)
Sep 05, 2018 16.60 16.68 16.28 16.54 1,329,090 -0.14(-0.81%)
Sep 04, 2018 16.56 16.75 16.32 16.68 1,310,790 +0.04(+0.22%)
Aug 31, 2018 16.64 16.64 16.64 0 +0.23(+1.37%)
Aug 30, 2018 16.66 16.95 16.37 16.42 730,111 -0.29(-1.75%)
Aug 29, 2018 16.88 16.88 16.51 16.71 762,002 -0.11(-0.64%)
Aug 28, 2018 17.52 17.68 16.76 16.82 1,388,478 -0.63(-3.60%)
Aug 27, 2018 16.83 17.45 16.65 17.44 1,764,769 +0.64(+3.79%)
Aug 24, 2018 16.49 16.93 16.30 16.81 2,402,185 +0.34(+2.07%)
Aug 23, 2018 16.40 16.64 16.14 16.47 1,344,844 +0.00(+0.00%)
Aug 22, 2018 16.18 16.48 16.03 16.47 1,502,320 +0.37(+2.28%)
Aug 21, 2018 16.04 16.22 15.86 16.10 1,161,258 +0.06(+0.39%)
Aug 20, 2018 15.78 16.12 15.65 16.04 1,519,587 +0.30(+1.94%)
Aug 17, 2018 16.13 16.13 15.37 15.73 3,024,486 -0.45(-2.77%)
Aug 16, 2018 16.19 16.34 15.91 16.18 2,745,020 +0.03(+0.17%)
Aug 15, 2018 17.24 17.35 15.67 16.15 4,946,823 -1.33(-7.59%)
Aug 14, 2018 17.54 17.64 17.09 17.48 1,653,376 +0.00(+0.00%)
Aug 13, 2018 17.52 17.92 17.46 17.48 3,062,028 +0.03(+0.15%)
Aug 10, 2018 17.25 17.79 17.09 17.45 3,855,522 -0.03(-0.15%)
Aug 09, 2018 17.75 18.15 17.21 17.48 14,703,929 -1.66(-8.67%)
Aug 08, 2018 19.33 19.50 17.91 19.14 1,953,853 -0.15(-0.79%)
Aug 07, 2018 18.59 20.31 18.35 19.29 1,478,877 -0.41(-2.09%)
Aug 06, 2018 19.04 19.80 18.82 19.70 667,207 +0.84(+4.47%)
Aug 03, 2018 21.84 21.84 18.61 18.86 1,822,166 -0.77(-3.93%)
Aug 02, 2018 19.96 20.29 19.19 19.63 1,186,089 -0.42(-2.10%)
Aug 01, 2018 19.07 20.81 19.07 20.05 2,131,541 +1.05(+5.52%)
Jul 31, 2018 18.03 20.07 18.03 19.00 2,264,336 +1.08(+6.00%)
Jul 30, 2018 17.69 18.03 17.66 17.93 547,723 +0.34(+1.94%)
Jul 27, 2018 17.51 17.71 17.17 17.59 373,291 +0.04(+0.20%)
Jul 26, 2018 17.13 17.88 17.13 17.55 735,103 +0.52(+3.05%)
Jul 25, 2018 17.18 17.40 16.79 17.03 613,756 -0.22(-1.25%)
Jul 24, 2018 17.00 17.38 16.88 17.25 648,619 +0.46(+2.72%)
Jul 23, 2018 16.67 17.06 16.46 16.79 496,004 +0.12(+0.70%)
Jul 20, 2018 16.35 16.79 16.20 16.67 376,741 +0.35(+2.14%)
Jul 19, 2018 16.19 16.50 16.11 16.32 742,624 +0.14(+0.89%)
Jul 18, 2018 15.49 16.21 15.49 16.18 1,211,171 +0.68(+4.40%)
Jul 17, 2018 15.42 15.64 15.34 15.50 547,188 +0.04(+0.23%)
Jul 16, 2018 15.70 15.80 15.42 15.46 463,267 -0.20(-1.26%)
Jul 13, 2018 15.96 16.14 15.65 15.66 398,148 -0.37(-2.29%)
Jul 12, 2018 15.87 16.07 15.78 16.03 364,775 +0.11(+0.68%)
Jul 11, 2018 16.27 16.44 15.89 15.92 441,654 -0.34(-2.09%)
Jul 10, 2018 16.56 16.59 16.13 16.26 357,011 -0.30(-1.84%)
Jul 09, 2018 16.35 16.66 16.27 16.56 347,383 +0.11(+0.65%)
Jul 06, 2018 16.15 16.61 16.15 16.46 854,786 +0.22(+1.38%)
Jul 05, 2018 15.70 16.26 15.70 16.23 430,361 +0.54(+3.43%)
Jul 03, 2018 15.70 15.70 15.70 0 -0.46(-2.83%)
Jul 02, 2018 16.02 16.21 15.82 16.15 819,057 +0.03(+0.17%)
Jun 29, 2018 16.54 16.84 15.64 16.13 1,392,654 -0.42(-2.55%)
Jun 28, 2018 16.13 16.65 16.04 16.55 1,522,180 +0.68(+4.29%)
Jun 27, 2018 15.56 16.00 15.51 15.87 1,543,549 +0.36(+2.31%)
Jun 26, 2018 15.66 15.81 15.41 15.51 587,718 -0.17(-1.09%)
Jun 25, 2018 16.50 16.55 15.42 15.68 1,178,578 -0.94(-5.66%)
Jun 22, 2018 16.79 17.08 16.43 16.62 3,963,992 +0.01(+0.05%)
Jun 21, 2018 17.09 17.09 15.91 16.61 1,315,744 -0.51(-2.98%)
Jun 20, 2018 17.27 17.36 16.58 17.12 884,839 -0.14(-0.83%)
Jun 19, 2018 17.76 17.84 17.17 17.26 1,084,886 -0.65(-3.65%)
Jun 18, 2018 18.33 18.33 17.75 17.92 735,230 -0.48(-2.63%)
Jun 15, 2018 18.55 18.40 18.40 2,448,118 +0.00(+0.00%)
Jun 14, 2018 18.26 18.60 18.23 18.40 858,635 +0.27(+1.48%)
Jun 13, 2018 18.16 18.38 18.03 18.13 1,081,909 +0.00(+0.00%)
Jun 12, 2018 18.02 18.25 17.84 18.13 708,906 +0.09(+0.50%)
Jun 11, 2018 17.78 18.55 17.72 18.04 1,692,246 +0.32(+1.82%)
Jun 08, 2018 17.42 18.14 17.30 17.72 1,225,180 +0.37(+2.12%)
Jun 07, 2018 17.40 17.66 17.17 17.35 829,852 -0.10(-0.56%)
Jun 06, 2018 17.52 16.84 17.45 1,577,537 +0.12(+0.67%)
Jun 05, 2018 17.64 17.87 17.26 17.34 1,687,084 -0.30(-1.68%)
Jun 04, 2018 16.42 17.71 16.27 17.63 1,126,288 +1.33(+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.