Skip to main content

Graftech International Ltd (NY: EAF )

1.365 +0.065 (+5.00%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.45 12.57 12.16 12.50 1,128,299 +0.07(+0.53%)
Jan 30, 2019 12.05 12.47 11.83 12.44 1,119,916 +0.33(+2.74%)
Jan 29, 2019 11.51 12.76 11.49 12.11 1,689,589 +0.60(+5.18%)
Jan 28, 2019 11.94 12.08 11.48 11.51 1,161,508 -0.62(-5.07%)
Jan 25, 2019 12.05 12.25 11.90 12.12 1,389,114 +0.26(+2.15%)
Jan 24, 2019 12.21 12.33 11.79 11.87 972,373 -0.42(-3.39%)
Jan 23, 2019 12.90 13.00 12.22 12.29 743,103 -0.45(-3.57%)
Jan 22, 2019 12.93 12.93 12.50 12.74 598,057 -0.31(-2.39%)
Jan 18, 2019 12.74 13.15 12.60 13.05 1,055,147 +0.44(+3.53%)
Jan 17, 2019 12.35 12.73 12.28 12.61 849,209 +0.19(+1.52%)
Jan 16, 2019 12.74 12.98 12.36 12.42 943,265 -0.26(-2.02%)
Jan 15, 2019 12.94 13.04 12.44 12.67 2,006,045 -0.22(-1.69%)
Jan 14, 2019 12.83 13.06 12.64 12.89 1,939,461 -0.13(-1.02%)
Jan 11, 2019 12.74 13.18 12.66 13.02 1,259,267 +0.17(+1.33%)
Jan 10, 2019 12.55 12.89 12.38 12.85 708,423 +0.13(+1.04%)
Jan 09, 2019 12.51 12.76 12.30 12.72 785,038 +0.35(+2.83%)
Jan 08, 2019 12.06 12.59 12.01 12.37 1,461,379 +0.47(+3.98%)
Jan 07, 2019 11.59 12.12 11.41 11.90 1,175,690 +0.42(+3.63%)
Jan 04, 2019 11.08 11.59 11.07 11.48 2,113,993 +0.62(+5.75%)
Jan 03, 2019 10.88 11.06 10.72 10.86 951,470 -0.14(-1.29%)
Jan 02, 2019 10.59 11.02 10.53 11.00 837,949 +0.17(+1.57%)
Dec 31, 2018 10.75 10.91 10.35 10.83 907,129 +0.19(+1.78%)
Dec 28, 2018 10.79 11.06 10.60 10.64 1,579,076 -0.07(-0.62%)
Dec 27, 2018 10.68 10.90 10.28 10.70 1,808,253 -0.29(-2.67%)
Dec 26, 2018 9.919 11.05 9.721 11.00 1,994,763 +1.21(+12.38%)
Dec 24, 2018 10.10 10.24 9.758 9.787 1,010,456 -0.49(-4.79%)
Dec 21, 2018 11.04 11.05 10.26 10.28 2,810,135 -0.57(-5.24%)
Dec 20, 2018 10.84 11.31 10.72 10.85 1,756,955 -0.08(-0.69%)
Dec 19, 2018 11.23 11.41 10.92 10.92 1,711,529 -0.33(-2.94%)
Dec 18, 2018 11.23 11.53 11.00 11.25 2,022,304 +0.26(+2.32%)
Dec 17, 2018 11.15 11.29 10.88 11.00 2,129,178 -0.15(-1.36%)
Dec 14, 2018 11.21 11.75 11.04 11.15 1,391,438 -0.29(-2.56%)
Dec 13, 2018 11.77 11.94 11.41 11.44 1,040,704 -0.17(-1.47%)
Dec 12, 2018 11.47 11.88 11.42 11.61 1,473,651 +0.41(+3.63%)
Dec 11, 2018 12.22 12.30 11.17 11.21 1,881,295 -0.76(-6.33%)
Dec 10, 2018 11.86 12.14 11.60 11.96 2,140,999 -0.04(-0.32%)
Dec 07, 2018 12.49 12.77 11.86 12.00 1,704,908 -0.47(-3.79%)
Dec 06, 2018 13.00 13.07 12.16 12.47 2,189,848 -0.80(-6.06%)
Dec 04, 2018 14.36 14.40 13.04 13.28 2,683,792 -1.15(-8.00%)
Dec 03, 2018 14.73 14.74 14.20 14.43 1,148,348 +0.18(+1.26%)
Nov 30, 2018 14.55 14.55 14.06 14.25 2,033,892 -0.23(-1.62%)
Nov 29, 2018 14.23 14.52 14.11 14.49 1,445,605 +0.28(+1.93%)
Nov 28, 2018 13.56 14.49 13.24 14.21 1,719,455 +0.73(+5.39%)
Nov 27, 2018 13.80 14.09 13.17 13.49 2,481,319 -0.22(-1.57%)
Nov 26, 2018 13.62 13.84 13.31 13.70 1,458,511 +0.40(+3.03%)
Nov 23, 2018 12.77 13.44 12.68 13.30 360,772 +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 1,083,676 -0.33(-2.50%)
Nov 19, 2018 13.17 13.61 13.13 13.27 1,137,783 +0.10(+0.75%)
Nov 16, 2018 12.93 13.20 12.75 13.17 1,756,017 +0.11(+0.82%)
Nov 15, 2018 13.24 13.24 12.73 13.06 1,461,807 -0.28(-2.08%)
Nov 14, 2018 13.76 14.03 13.19 13.34 977,502 -0.28(-2.04%)
Nov 13, 2018 13.57 14.09 13.56 13.62 1,594,203 +0.04(+0.33%)
Nov 12, 2018 13.25 13.92 12.30 13.58 3,451,012 -0.84(-5.85%)
Nov 09, 2018 15.19 15.24 14.33 14.42 1,707,840 -0.93(-6.08%)
Nov 08, 2018 15.55 15.77 15.23 15.35 1,409,174 -0.35(-2.23%)
Nov 07, 2018 16.45 16.55 15.39 15.70 952,403 -0.43(-2.67%)
Nov 06, 2018 16.10 16.58 15.99 16.13 1,247,739 -0.18(-1.10%)
Nov 05, 2018 15.43 16.35 15.10 16.31 1,418,383 +0.91(+5.94%)
Nov 02, 2018 17.11 17.40 14.30 15.40 5,840,492 -1.01(-6.18%)
Nov 01, 2018 16.23 16.63 16.00 16.41 1,130,725 +0.38(+2.35%)
Oct 31, 2018 15.46 16.14 15.22 16.03 1,706,159 +0.94(+6.24%)
Oct 30, 2018 14.14 15.23 14.00 15.09 1,280,525 +1.26(+9.14%)
Oct 29, 2018 14.12 14.32 13.59 13.83 1,149,864 -0.04(-0.32%)
Oct 26, 2018 13.78 14.10 13.50 13.87 1,466,396 -0.21(-1.46%)
Oct 25, 2018 13.36 14.19 13.36 14.08 1,615,249 +0.81(+6.08%)
Oct 24, 2018 14.91 15.01 13.09 13.27 2,500,773 -1.62(-10.90%)
Oct 23, 2018 14.91 15.10 14.40 14.89 1,083,513 -0.31(-2.06%)
Oct 22, 2018 15.46 15.50 15.11 15.21 623,136 -0.17(-1.11%)
Oct 19, 2018 15.67 15.76 15.27 15.38 826,151 -0.28(-1.78%)
Oct 18, 2018 15.62 15.85 15.50 15.66 537,882 -0.06(-0.40%)
Oct 17, 2018 16.12 16.33 15.65 15.72 851,426 -0.40(-2.50%)
Oct 16, 2018 15.37 16.21 15.15 16.12 1,241,419 +0.99(+6.52%)
Oct 15, 2018 15.53 15.60 15.09 15.14 1,154,856 -0.50(-3.21%)
Oct 12, 2018 15.24 15.70 15.15 15.64 1,161,161 +0.81(+5.44%)
Oct 11, 2018 15.48 15.63 14.70 14.83 1,333,204 -0.66(-4.28%)
Oct 10, 2018 15.59 16.11 15.43 15.49 1,451,102 -0.20(-1.26%)
Oct 09, 2018 15.96 15.96 15.46 15.69 1,477,249 -0.33(-2.07%)
Oct 08, 2018 16.58 16.58 15.95 16.02 1,354,261 -0.61(-3.67%)
Oct 05, 2018 16.99 17.00 16.57 16.63 1,230,082 -0.38(-2.21%)
Oct 04, 2018 17.14 17.44 16.94 17.01 527,273 -0.22(-1.25%)
Oct 03, 2018 16.86 17.50 16.86 17.23 886,229 +0.43(+2.56%)
Oct 02, 2018 17.34 17.35 16.50 16.80 1,605,273 -0.64(-3.65%)
Oct 01, 2018 17.56 17.74 17.34 17.43 1,025,175 -0.06(-0.36%)
Sep 28, 2018 17.27 17.99 17.11 17.49 1,522,714 +0.20(+1.14%)
Sep 27, 2018 16.83 17.54 16.73 17.30 1,299,755 +0.48(+2.82%)
Sep 26, 2018 16.97 17.23 16.79 16.82 754,875 -0.15(-0.90%)
Sep 25, 2018 17.30 17.30 16.76 16.97 1,229,144 -0.25(-1.46%)
Sep 24, 2018 17.66 17.66 17.22 17.23 1,651,627 -0.69(-3.85%)
Sep 21, 2018 18.15 18.21 17.84 17.92 3,577,498 -0.14(-0.79%)
Sep 20, 2018 17.17 18.21 17.17 18.06 3,078,693 +0.97(+5.67%)
Sep 19, 2018 16.59 17.18 16.59 17.09 1,583,484 +0.51(+3.08%)
Sep 18, 2018 16.81 16.96 16.55 16.58 1,039,702 -0.18(-1.07%)
Sep 17, 2018 16.08 16.93 15.96 16.76 1,368,950 +0.59(+3.66%)
Sep 14, 2018 15.99 16.54 15.96 16.17 1,144,322 +0.23(+1.46%)
Sep 13, 2018 15.69 16.00 15.49 15.93 1,655,223 +0.26(+1.66%)
Sep 12, 2018 15.75 15.85 15.45 15.67 834,106 -0.06(-0.40%)
Sep 11, 2018 15.44 15.84 15.42 15.74 1,599,878 +0.30(+1.92%)
Sep 10, 2018 15.60 15.60 15.24 15.44 1,717,251 -0.09(-0.58%)
Sep 07, 2018 16.13 16.19 15.50 15.53 1,142,760 -0.73(-4.47%)
Sep 06, 2018 16.45 16.50 16.10 16.26 1,352,049 -0.22(-1.31%)
Sep 05, 2018 16.53 16.61 16.21 16.47 1,334,675 -0.13(-0.81%)
Sep 04, 2018 16.49 16.68 16.25 16.61 1,316,299 +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 16.35 733,180 -0.29(-1.75%)
Aug 29, 2018 16.81 16.81 16.44 16.64 765,204 -0.11(-0.64%)
Aug 28, 2018 17.45 17.61 16.69 16.75 1,394,313 -0.62(-3.60%)
Aug 27, 2018 16.76 17.38 16.58 17.37 1,772,186 +0.63(+3.79%)
Aug 24, 2018 16.42 16.86 16.24 16.74 2,412,281 +0.34(+2.07%)
Aug 23, 2018 16.33 16.57 16.08 16.40 1,350,496 +0.00(+0.00%)
Aug 22, 2018 16.11 16.41 15.96 16.40 1,508,634 +0.37(+2.28%)
Aug 21, 2018 15.97 16.16 15.79 16.03 1,166,139 +0.06(+0.39%)
Aug 20, 2018 15.71 16.05 15.58 15.97 1,525,974 +0.30(+1.94%)
Aug 17, 2018 16.07 16.07 15.31 15.67 3,037,198 -0.45(-2.77%)
Aug 16, 2018 16.12 16.27 15.84 16.11 2,756,558 +0.03(+0.17%)
Aug 15, 2018 17.16 17.28 15.60 16.08 4,967,614 -1.32(-7.59%)
Aug 14, 2018 17.47 17.57 17.02 17.41 1,660,325 +0.00(+0.00%)
Aug 13, 2018 17.45 17.84 17.39 17.41 3,074,898 +0.03(+0.15%)
Aug 10, 2018 17.18 17.72 17.02 17.38 3,871,727 -0.03(-0.15%)
Aug 09, 2018 17.67 18.08 17.14 17.41 14,765,728 -1.65(-8.67%)
Aug 08, 2018 19.25 19.41 17.83 19.06 1,962,065 -0.15(-0.79%)
Aug 07, 2018 18.51 20.23 18.27 19.21 1,485,093 -0.41(-2.09%)
Aug 06, 2018 18.96 19.72 18.74 19.62 670,011 +0.84(+4.47%)
Aug 03, 2018 21.74 21.74 18.53 18.78 1,829,825 -0.77(-3.93%)
Aug 02, 2018 19.88 20.21 19.11 19.55 1,191,074 -0.42(-2.10%)
Aug 01, 2018 18.99 20.73 18.99 19.97 2,140,499 +1.04(+5.52%)
Jul 31, 2018 17.95 19.99 17.95 18.92 2,273,853 +1.07(+6.00%)
Jul 30, 2018 17.62 17.95 17.58 17.85 550,025 +0.34(+1.94%)
Jul 27, 2018 17.43 17.64 17.10 17.51 374,860 +0.04(+0.20%)
Jul 26, 2018 17.06 17.81 17.06 17.48 738,192 +0.52(+3.05%)
Jul 25, 2018 17.11 17.33 16.72 16.96 616,336 -0.21(-1.25%)
Jul 24, 2018 16.93 17.31 16.81 17.17 651,345 +0.46(+2.72%)
Jul 23, 2018 16.60 16.99 16.39 16.72 498,089 +0.12(+0.70%)
Jul 20, 2018 16.28 16.72 16.13 16.60 378,324 +0.35(+2.14%)
Jul 19, 2018 16.12 16.43 16.04 16.25 745,745 +0.14(+0.89%)
Jul 18, 2018 15.42 16.14 15.42 16.11 1,216,261 +0.68(+4.40%)
Jul 17, 2018 15.35 15.58 15.27 15.43 549,488 +0.04(+0.23%)
Jul 16, 2018 15.64 15.74 15.35 15.40 465,214 -0.20(-1.26%)
Jul 13, 2018 15.90 16.07 15.58 15.59 399,822 -0.37(-2.29%)
Jul 12, 2018 15.80 16.00 15.71 15.96 366,308 +0.11(+0.68%)
Jul 11, 2018 16.20 16.37 15.82 15.85 443,510 -0.34(-2.09%)
Jul 10, 2018 16.50 16.52 16.07 16.19 358,511 -0.30(-1.84%)
Jul 09, 2018 16.28 16.59 16.20 16.50 348,843 +0.11(+0.65%)
Jul 06, 2018 16.08 16.54 16.08 16.39 858,378 +0.22(+1.38%)
Jul 05, 2018 15.63 16.19 15.63 16.16 432,170 +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 16.08 822,500 +0.03(+0.17%)
Jun 29, 2018 16.47 16.77 15.58 16.06 1,398,508 -0.42(-2.55%)
Jun 28, 2018 16.07 16.58 15.98 16.48 1,528,577 +0.68(+4.29%)
Jun 27, 2018 15.50 15.93 15.44 15.80 1,550,036 +0.36(+2.31%)
Jun 26, 2018 15.59 15.75 15.34 15.44 590,188 -0.17(-1.09%)
Jun 25, 2018 16.43 16.48 15.35 15.61 1,183,531 -0.94(-5.66%)
Jun 22, 2018 16.72 17.01 16.36 16.55 3,980,653 +0.01(+0.05%)
Jun 21, 2018 17.02 17.02 15.84 16.54 1,321,274 -0.51(-2.98%)
Jun 20, 2018 17.20 17.29 16.51 17.05 888,558 -0.14(-0.83%)
Jun 19, 2018 17.68 17.76 17.10 17.19 1,089,446 -0.65(-3.65%)
Jun 18, 2018 18.25 18.25 17.67 17.84 738,320 -0.48(-2.63%)
Jun 15, 2018 18.47 18.33 18.33 2,458,407 +0.00(+0.00%)
Jun 14, 2018 18.18 18.52 18.15 18.33 862,243 +0.27(+1.48%)
Jun 13, 2018 18.08 18.30 17.96 18.06 1,086,456 +0.00(+0.00%)
Jun 12, 2018 17.94 18.17 17.76 18.06 711,886 +0.09(+0.50%)
Jun 11, 2018 17.71 18.48 17.65 17.97 1,699,358 +0.32(+1.82%)
Jun 08, 2018 17.34 18.07 17.23 17.65 1,230,329 +0.37(+2.12%)
Jun 07, 2018 17.33 17.58 17.09 17.28 833,340 -0.10(-0.57%)
Jun 06, 2018 17.45 16.77 17.38 1,584,168 +0.12(+0.67%)
Jun 05, 2018 17.57 17.80 17.19 17.26 1,694,175 -0.29(-1.68%)
Jun 04, 2018 16.35 17.64 16.20 17.56 1,131,021 +1.32(+8.14%)
Jun 01, 2018 16.43 16.83 16.24 16.24 1,000,446 -0.14(-0.87%)
May 31, 2018 16.51 16.67 16.13 16.38 640,951 -0.15(-0.92%)
May 30, 2018 16.55 16.91 16.36 16.53 843,450 +0.04(+0.24%)
May 29, 2018 17.09 17.12 16.20 16.49 817,914 -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 17.06 584,045 -0.24(-1.39%)
May 23, 2018 17.36 17.49 17.12 17.30 450,483 -0.13(-0.77%)
May 22, 2018 17.37 17.65 17.37 17.43 585,051 +0.09(+0.51%)
May 21, 2018 17.45 17.59 17.16 17.35 748,834 +0.08(+0.46%)
May 18, 2018 17.01 17.49 16.89 17.27 1,034,481 +0.31(+1.84%)
May 17, 2018 16.77 17.43 16.77 16.95 909,632 +0.20(+1.22%)
May 16, 2018 17.59 17.72 16.70 16.75 1,115,886 -0.85(-4.80%)
May 15, 2018 17.00 17.80 16.40 17.59 1,862,548 +0.82(+4.88%)
May 14, 2018 17.11 17.64 16.77 16.78 1,090,791 +0.13(+0.80%)
May 11, 2018 15.79 16.70 15.79 16.64 604,161 +0.64(+4.00%)
May 10, 2018 15.45 16.06 15.40 16.00 716,315 +0.59(+3.81%)
May 09, 2018 15.85 16.06 15.28 15.41 730,701 -0.40(-2.53%)
May 08, 2018 15.75 16.34 15.75 15.82 833,498 -0.05(-0.34%)
May 07, 2018 15.01 15.98 14.64 15.87 1,841,186 +1.27(+8.71%)
May 04, 2018 14.48 14.78 14.09 14.60 1,232,767 +0.10(+0.68%)
May 03, 2018 14.45 14.92 14.36 14.50 1,184,374 +0.09(+0.62%)
May 02, 2018 14.33 14.44 14.19 14.41 738,160 +0.02(+0.12%)
May 01, 2018 14.18 14.62 14.16 14.39 1,157,313 +0.18(+1.25%)
Apr 30, 2018 14.46 14.70 14.05 14.21 517,900 -0.25(-1.72%)
Apr 27, 2018 14.57 15.08 14.37 14.46 1,943,213 +0.01(+0.06%)
Apr 26, 2018 14.09 14.54 13.89 14.45 1,939,177 +0.49(+3.50%)
Apr 25, 2018 13.97 14.01 13.61 13.97 3,982,916 +0.15(+1.10%)
Apr 24, 2018 14.13 14.31 13.50 13.81 2,003,738 -0.60(-4.20%)
Apr 23, 2018 13.82 14.63 13.79 14.42 3,430,892 +0.63(+4.58%)
Apr 20, 2018 12.85 13.79 12.84 13.79 4,116,226 +0.93(+7.27%)
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.