Skip to main content

Graftech International Ltd (NY: EAF )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.621 9.669 9.443 9.515 1,782,833 -0.32(-3.22%)
May 30, 2019 9.784 10.09 9.726 9.832 1,680,321 +0.16(+1.64%)
May 29, 2019 9.597 9.807 9.445 9.674 1,869,622 -0.04(-0.39%)
May 28, 2019 9.759 9.883 9.664 9.712 1,492,609 -0.01(-0.10%)
May 24, 2019 9.559 9.759 9.483 9.721 1,126,008 +0.29(+3.03%)
May 23, 2019 9.797 9.797 9.140 9.436 3,588,476 -0.50(-4.99%)
May 22, 2019 10.06 10.35 9.788 9.931 1,661,143 -0.15(-1.51%)
May 21, 2019 10.47 10.52 10.01 10.08 2,878,566 -0.26(-2.49%)
May 20, 2019 10.29 10.49 10.10 10.34 891,278 -0.09(-0.82%)
May 17, 2019 10.70 10.74 10.40 10.43 832,139 -0.42(-3.86%)
May 16, 2019 10.73 11.05 10.68 10.84 657,549 +0.13(+1.24%)
May 15, 2019 10.87 11.00 10.66 10.71 1,410,849 -0.20(-1.83%)
May 14, 2019 10.86 11.20 10.85 10.91 1,693,917 +0.09(+0.79%)
May 13, 2019 11.72 11.77 10.62 10.83 1,373,346 -0.70(-6.11%)
May 10, 2019 11.38 11.64 11.30 11.53 882,448 +0.03(+0.25%)
May 09, 2019 11.39 11.58 11.17 11.50 1,341,078 -0.08(-0.66%)
May 08, 2019 11.68 11.80 11.54 11.58 1,299,841 -0.10(-0.90%)
May 07, 2019 11.47 11.75 11.47 11.68 1,062,700 +0.05(+0.41%)
May 06, 2019 11.43 11.93 11.41 11.63 1,115,965 -0.26(-2.16%)
May 03, 2019 11.28 11.94 11.28 11.89 1,182,093 +0.75(+6.75%)
May 02, 2019 10.64 11.18 10.31 11.14 1,934,546 +0.53(+5.03%)
May 01, 2019 10.88 11.17 10.50 10.61 2,370,125 -0.30(-2.71%)
Apr 30, 2019 11.17 11.17 10.76 10.90 2,234,270 -0.33(-2.97%)
Apr 29, 2019 11.27 11.41 11.11 11.24 999,657 +0.06(+0.51%)
Apr 26, 2019 11.12 11.42 10.98 11.18 1,247,526 +0.06(+0.51%)
Apr 25, 2019 11.52 11.56 11.05 11.12 1,208,645 -0.50(-4.26%)
Apr 24, 2019 11.90 11.90 11.58 11.62 751,906 -0.25(-2.09%)
Apr 23, 2019 11.71 12.02 11.43 11.86 1,556,287 +0.06(+0.48%)
Apr 22, 2019 11.97 12.41 11.33 11.81 3,144,100 -1.46(-10.98%)
Apr 18, 2019 13.36 13.36 12.72 13.26 758,619 -0.05(-0.36%)
Apr 17, 2019 13.49 13.57 13.30 13.31 850,655 -0.06(-0.43%)
Apr 16, 2019 13.35 13.55 13.19 13.37 583,351 +0.06(+0.43%)
Apr 15, 2019 13.24 13.50 13.23 13.31 1,129,883 +0.19(+1.45%)
Apr 12, 2019 13.21 13.50 12.82 13.12 933,491 -0.06(-0.43%)
Apr 11, 2019 13.19 13.32 12.99 13.18 1,229,852 +0.02(+0.14%)
Apr 10, 2019 13.05 13.30 13.04 13.16 861,343 +0.07(+0.51%)
Apr 09, 2019 13.09 13.37 12.90 13.09 976,183 -0.10(-0.72%)
Apr 08, 2019 12.67 13.27 12.67 13.19 1,248,340 +0.43(+3.36%)
Apr 05, 2019 13.08 13.26 12.57 12.76 1,508,416 -0.30(-2.33%)
Apr 04, 2019 12.95 13.25 12.92 13.06 612,261 +0.10(+0.73%)
Apr 03, 2019 13.08 13.33 12.85 12.97 764,314 +0.00(+0.00%)
Apr 02, 2019 12.68 12.99 12.63 12.97 788,477 +0.31(+2.48%)
Apr 01, 2019 12.34 12.80 12.33 12.65 915,548 +0.48(+3.91%)
Mar 29, 2019 12.43 12.64 11.77 12.18 1,573,849 -0.11(-0.93%)
Mar 28, 2019 11.88 12.49 11.88 12.29 1,668,328 +0.42(+3.53%)
Mar 27, 2019 12.40 12.60 11.82 11.87 1,480,299 -0.53(-4.30%)
Mar 26, 2019 12.15 12.59 12.12 12.41 1,242,815 +0.42(+3.50%)
Mar 25, 2019 11.68 12.04 11.54 11.99 1,537,922 +0.33(+2.86%)
Mar 22, 2019 12.59 12.72 11.62 11.65 1,247,841 -1.07(-8.38%)
Mar 21, 2019 12.33 12.86 12.33 12.72 913,011 +0.33(+2.69%)
Mar 20, 2019 12.72 12.82 12.37 12.39 760,699 -0.33(-2.62%)
Mar 19, 2019 12.85 13.05 12.64 12.72 1,149,880 -0.03(-0.22%)
Mar 18, 2019 12.83 13.13 12.61 12.75 961,884 -0.10(-0.82%)
Mar 15, 2019 12.38 12.86 12.30 12.85 1,502,220 +0.50(+4.09%)
Mar 14, 2019 12.92 13.03 12.29 12.35 1,525,750 -0.64(-4.91%)
Mar 13, 2019 12.68 13.15 12.64 12.99 1,493,707 +0.42(+3.33%)
Mar 12, 2019 12.28 12.62 12.17 12.57 1,546,940 +0.26(+2.09%)
Mar 11, 2019 11.77 12.43 11.77 12.31 1,563,985 +0.53(+4.53%)
Mar 08, 2019 11.52 11.87 11.43 11.78 885,598 +0.03(+0.24%)
Mar 07, 2019 12.23 12.38 11.62 11.75 3,474,467 +0.70(+6.29%)
Mar 06, 2019 11.72 11.74 11.01 11.05 3,999,728 -0.71(-6.07%)
Mar 05, 2019 12.58 12.59 11.70 11.77 4,897,538 -1.78(-13.14%)
Mar 04, 2019 13.67 13.69 13.36 13.55 526,792 +0.00(+0.00%)
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.