Skip to main content

Graftech International Ltd (NY: EAF )

1.325 +0.025 (+1.92%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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