Skip to main content

Graftech International Ltd (NY: EAF )

5.220 -0.200 (-3.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.