Skip to main content

Graftech International Ltd (NY: EAF )

1.380 +0.080 (+6.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.804 9.863 9.497 9.536 1,919,303 -0.27(-2.73%)
Mar 30, 2022 10.52 10.54 9.769 9.804 1,688,065 -0.69(-6.61%)
Mar 29, 2022 10.28 10.51 10.26 10.50 1,700,259 +0.30(+2.92%)
Mar 28, 2022 10.02 10.23 10.00 10.20 2,276,000 +0.15(+1.48%)
Mar 25, 2022 10.21 10.24 10.02 10.05 1,369,984 -0.16(-1.55%)
Mar 24, 2022 10.05 10.29 9.992 10.21 943,732 +0.20(+1.98%)
Mar 23, 2022 10.16 10.29 9.933 10.01 1,566,345 -0.27(-2.60%)
Mar 22, 2022 10.23 10.46 10.18 10.28 2,177,154 +0.09(+0.88%)
Mar 21, 2022 10.02 10.25 10.00 10.19 2,418,436 +0.15(+1.48%)
Mar 18, 2022 10.04 10.07 9.734 10.04 3,378,503 +0.04(+0.40%)
Mar 17, 2022 9.962 10.11 9.804 10.00 3,092,880 -0.01(-0.10%)
Mar 16, 2022 9.784 10.03 9.680 10.01 2,039,019 +0.38(+3.91%)
Mar 15, 2022 9.546 9.720 9.437 9.635 1,117,721 +0.16(+1.67%)
Mar 14, 2022 9.685 9.705 9.407 9.477 1,233,715 -0.10(-1.04%)
Mar 11, 2022 9.853 9.893 9.566 9.576 1,317,834 -0.20(-2.03%)
Mar 10, 2022 9.566 9.933 9.556 9.774 1,837,723 +0.03(+0.31%)
Mar 09, 2022 9.318 9.844 9.249 9.744 3,252,238 +0.62(+6.85%)
Mar 08, 2022 9.318 9.596 9.060 9.120 3,602,006 -0.13(-1.39%)
Mar 07, 2022 9.754 9.982 9.199 9.249 2,137,642 -0.44(-4.50%)
Mar 04, 2022 9.685 9.908 9.571 9.685 1,632,809 -0.18(-1.81%)
Mar 03, 2022 10.10 10.19 9.779 9.863 1,940,185 -0.18(-1.78%)
Mar 02, 2022 9.873 10.07 9.734 10.04 2,028,384 +0.32(+3.26%)
Mar 01, 2022 9.794 9.972 9.551 9.725 2,214,113 -0.27(-2.68%)
Feb 28, 2022 9.893 10.17 9.873 9.992 1,928,449 +0.00(+0.00%)
Feb 25, 2022 9.536 10.14 9.700 9.992 3,260,451 +0.48(+5.00%)
Feb 24, 2022 9.160 9.556 9.110 9.516 3,642,974 +0.04(+0.42%)
Feb 23, 2022 9.665 9.714 9.437 9.477 1,695,037 -0.09(-0.93%)
Feb 22, 2022 9.308 9.779 9.259 9.566 2,455,520 +0.15(+1.58%)
Feb 18, 2022 9.417 0 -0.21(-2.16%)
Feb 17, 2022 9.695 9.823 9.586 9.625 1,564,463 -0.21(-2.11%)
Feb 16, 2022 9.823 10.02 9.675 9.833 2,125,447 +0.00(+0.00%)
Feb 15, 2022 9.625 9.962 9.615 9.833 2,151,421 +0.31(+3.22%)
Feb 14, 2022 9.516 9.734 9.432 9.526 3,954,905 -0.03(-0.31%)
Feb 11, 2022 10.02 10.14 9.472 9.556 3,132,264 -0.57(-5.67%)
Feb 10, 2022 10.03 10.44 9.932 10.13 4,477,424 -0.13(-1.26%)
Feb 09, 2022 9.823 10.27 9.754 10.26 4,629,067 +0.59(+6.15%)
Feb 08, 2022 9.714 9.747 9.432 9.665 5,197,906 -0.08(-0.81%)
Feb 07, 2022 9.863 10.18 9.630 9.744 7,763,067 -0.08(-0.81%)
Feb 04, 2022 11.78 11.91 9.719 9.823 6,203,643 -1.33(-11.90%)
Feb 03, 2022 11.07 11.48 11.15 2,466,337 -0.04(-0.35%)
Feb 02, 2022 10.88 11.34 10.84 11.19 2,875,718 +0.36(+3.29%)
Feb 01, 2022 10.41 10.87 10.38 10.83 2,225,059 +0.46(+4.39%)
Jan 31, 2022 9.695 10.39 10.38 4,705,343 +0.59(+6.07%)
Jan 28, 2022 9.695 9.823 9.487 9.784 2,036,780 +0.02(+0.20%)
Jan 27, 2022 9.982 10.21 9.719 9.764 2,623,691 -0.13(-1.30%)
Jan 26, 2022 10.34 10.36 9.724 9.893 2,750,460 -0.42(-4.03%)
Jan 25, 2022 10.37 10.47 10.09 10.31 3,676,405 -0.30(-2.80%)
Jan 24, 2022 10.04 10.67 9.843 10.61 2,958,915 +0.32(+3.08%)
Jan 21, 2022 10.78 10.78 10.24 10.29 2,240,058 -0.55(-5.11%)
Jan 20, 2022 11.25 11.51 10.83 10.84 1,918,837 -0.46(-4.03%)
Jan 19, 2022 11.38 11.55 11.09 11.30 2,060,317 -0.06(-0.52%)
Jan 18, 2022 11.41 11.56 11.25 11.36 1,537,533 -0.20(-1.71%)
Jan 14, 2022 11.56 0 -0.07(-0.60%)
Jan 13, 2022 11.88 11.94 11.60 11.63 1,304,356 -0.11(-0.93%)
Jan 12, 2022 11.85 11.93 11.56 11.73 914,340 +0.02(+0.17%)
Jan 11, 2022 11.73 11.77 11.39 11.71 876,416 +0.01(+0.09%)
Jan 10, 2022 11.59 11.71 11.51 11.70 832,328 +0.01(+0.08%)
Jan 07, 2022 11.86 12.07 11.69 11.69 816,854 -0.21(-1.75%)
Jan 06, 2022 11.92 11.98 11.77 11.90 1,103,275 +0.05(+0.42%)
Jan 05, 2022 12.09 12.39 11.79 11.85 1,704,394 -0.17(-1.40%)
Jan 04, 2022 11.82 12.11 11.72 12.02 1,597,684 +0.28(+2.36%)
Jan 03, 2022 11.84 12.02 11.67 11.74 1,117,769 +0.03(+0.25%)
Dec 31, 2021 11.61 11.75 11.55 11.71 1,134,750 +0.09(+0.77%)
Dec 30, 2021 11.88 12.00 11.63 11.63 1,048,201 -0.24(-2.00%)
Dec 29, 2021 11.71 11.92 11.66 11.86 687,610 +0.14(+1.18%)
Dec 28, 2021 11.69 11.86 11.65 11.72 1,052,426 -0.01(-0.08%)
Dec 27, 2021 11.50 11.75 11.38 11.73 1,181,972 +0.20(+1.72%)
Dec 23, 2021 11.52 11.69 11.47 11.54 996,807 +0.07(+0.60%)
Dec 22, 2021 11.41 11.53 11.27 11.47 930,578 -0.03(-0.26%)
Dec 21, 2021 11.11 11.52 11.01 11.50 1,601,918 +0.56(+5.16%)
Dec 20, 2021 11.32 11.32 10.70 10.93 2,484,824 -0.68(-5.88%)
Dec 17, 2021 11.56 11.68 11.17 11.62 3,107,841 -0.11(-0.93%)
Dec 16, 2021 11.88 12.07 11.65 11.72 1,635,543 +0.08(+0.68%)
Dec 15, 2021 11.71 11.71 11.34 11.65 1,960,313 +0.07(+0.60%)
Dec 14, 2021 11.68 11.82 11.53 11.58 1,628,372 -0.17(-1.43%)
Dec 13, 2021 11.77 11.96 11.65 11.74 1,542,499 -0.08(-0.67%)
Dec 10, 2021 12.03 12.03 11.67 11.82 740,678 -0.17(-1.40%)
Dec 09, 2021 11.75 12.06 11.71 11.99 1,043,501 +0.11(+0.92%)
Dec 08, 2021 11.94 11.95 11.74 11.88 889,059 +0.07(+0.59%)
Dec 07, 2021 11.94 12.20 11.80 11.81 1,965,867 +0.03(+0.25%)
Dec 06, 2021 11.88 12.07 11.67 11.78 1,633,440 +0.09(+0.76%)
Dec 03, 2021 11.68 11.77 11.33 11.69 1,624,258 +0.07(+0.60%)
Dec 02, 2021 11.35 11.75 11.30 11.63 1,386,783 +0.36(+3.16%)
Dec 01, 2021 11.84 11.92 11.25 11.27 1,495,033 -0.27(-2.32%)
Nov 30, 2021 11.87 11.95 11.35 11.54 1,785,790 -0.48(-3.96%)
Nov 29, 2021 12.36 12.36 11.84 12.01 1,630,596 -0.02(-0.16%)
Nov 26, 2021 11.97 12.14 11.67 12.03 1,152,566 -0.64(-5.07%)
Nov 24, 2021 12.52 12.77 12.48 12.67 864,333 -0.01(-0.08%)
Nov 23, 2021 12.44 12.73 12.33 12.68 890,110 +0.32(+2.56%)
Nov 22, 2021 12.50 12.66 12.37 12.37 895,145 +0.02(+0.16%)
Nov 19, 2021 12.16 12.45 12.08 12.35 1,280,044 +0.02(+0.16%)
Nov 18, 2021 12.63 12.33 12.15 12.33 1,511,368 -0.31(-2.43%)
Nov 17, 2021 12.93 12.94 12.48 12.64 1,436,947 -0.42(-3.18%)
Nov 16, 2021 12.51 13.08 12.43 13.05 1,817,571 +0.59(+4.77%)
Nov 15, 2021 12.63 12.69 12.27 12.46 1,671,351 -0.15(-1.18%)
Nov 12, 2021 12.83 13.05 12.53 12.61 1,611,990 -0.25(-1.92%)
Nov 11, 2021 12.55 12.90 12.33 12.85 1,512,799 +0.53(+4.34%)
Nov 10, 2021 12.28 12.32 1,391,819 -0.05(-0.40%)
Nov 09, 2021 12.51 12.91 12.14 12.37 1,961,120 -0.10(-0.79%)
Nov 08, 2021 13.17 13.17 12.46 12.47 4,204,003 -0.70(-5.33%)
Nov 05, 2021 11.47 13.23 11.33 13.17 6,389,295 +2.11(+19.05%)
Nov 04, 2021 11.23 11.32 10.88 11.06 1,961,241 +0.01(+0.09%)
Nov 03, 2021 10.42 11.12 10.42 11.05 1,940,526 +0.55(+5.28%)
Nov 02, 2021 10.83 10.83 10.42 10.50 1,606,003 -0.42(-3.81%)
Nov 01, 2021 10.69 10.92 10.60 10.91 1,270,346 +0.33(+3.08%)
Oct 29, 2021 10.71 10.74 10.49 10.59 1,155,844 -0.15(-1.38%)
Oct 28, 2021 10.63 10.78 10.58 10.74 1,281,469 +0.15(+1.40%)
Oct 27, 2021 10.93 11.08 10.58 10.59 1,337,316 -0.44(-3.95%)
Oct 26, 2021 11.11 11.02 914,950 -0.04(-0.36%)
Oct 25, 2021 11.02 11.14 11.00 11.06 1,155,080 +0.02(+0.18%)
Oct 22, 2021 10.95 11.20 10.93 11.04 840,637 +0.07(+0.63%)
Oct 21, 2021 10.92 11.09 10.85 10.97 837,438 -0.05(-0.45%)
Oct 20, 2021 10.76 11.21 10.67 11.02 1,697,549 +0.29(+2.67%)
Oct 19, 2021 10.90 10.90 10.69 10.74 776,296 -0.12(-1.09%)
Oct 18, 2021 10.76 10.92 10.70 10.85 1,976,875 +0.04(+0.37%)
Oct 15, 2021 10.94 10.95 10.75 10.81 1,569,003 +0.09(+0.83%)
Oct 14, 2021 10.56 10.76 10.48 10.73 1,355,698 +0.32(+3.04%)
Oct 13, 2021 10.48 10.58 10.25 10.41 1,271,479 +0.00(+0.00%)
Oct 12, 2021 10.33 10.48 10.26 10.41 1,314,390 +0.13(+1.25%)
Oct 11, 2021 10.41 10.74 10.24 10.28 1,781,535 -0.11(-1.05%)
Oct 08, 2021 10.23 10.40 10.18 10.39 1,691,510 +0.17(+1.65%)
Oct 07, 2021 10.08 10.41 10.08 10.22 1,341,615 +0.21(+2.08%)
Oct 06, 2021 10.22 10.44 9.988 10.01 2,062,848 -0.43(-4.08%)
Oct 05, 2021 10.17 10.47 10.03 10.44 1,688,962 +0.33(+3.23%)
Oct 04, 2021 10.30 10.43 10.01 10.11 2,639,263 -0.19(-1.83%)
Oct 01, 2021 10.24 10.41 10.00 10.30 3,146,383 +0.09(+0.87%)
Sep 30, 2021 10.74 10.74 10.08 10.21 3,743,393 -0.53(-4.97%)
Sep 29, 2021 10.72 10.78 10.53 10.75 1,491,924 +0.08(+0.74%)
Sep 28, 2021 10.85 11.06 10.63 10.67 2,106,350 -0.20(-1.82%)
Sep 27, 2021 10.29 10.90 10.27 10.86 2,680,036 +0.54(+5.27%)
Sep 24, 2021 10.41 10.65 10.31 10.32 2,250,445 -0.22(-2.07%)
Sep 23, 2021 10.28 10.66 10.28 10.54 1,809,420 +0.31(+3.00%)
Sep 22, 2021 10.15 10.35 10.13 10.23 1,830,974 +0.27(+2.68%)
Sep 21, 2021 10.20 10.29 9.885 9.964 2,096,050 -0.14(-1.37%)
Sep 20, 2021 9.983 10.20 9.716 10.10 3,112,471 -0.27(-2.58%)
Sep 17, 2021 10.74 10.82 10.34 10.37 8,171,224 -0.34(-3.14%)
Sep 16, 2021 11.09 11.10 10.71 10.71 1,539,863 -0.40(-3.57%)
Sep 15, 2021 10.64 11.18 10.63 11.10 1,792,943 +0.49(+4.66%)
Sep 14, 2021 10.99 11.05 10.49 10.61 2,406,548 -0.34(-3.07%)
Sep 13, 2021 10.80 11.00 10.72 10.94 2,569,013 +0.23(+2.12%)
Sep 10, 2021 10.74 10.90 10.65 10.72 1,799,705 +0.13(+1.22%)
Sep 09, 2021 10.44 10.80 10.44 10.59 1,659,509 +0.19(+1.81%)
Sep 08, 2021 11.07 11.07 10.36 10.40 3,179,925 -0.72(-6.49%)
Sep 07, 2021 10.87 11.22 10.87 11.12 1,789,410 +0.28(+2.55%)
Sep 03, 2021 10.85 11.01 10.79 10.84 1,315,539 -0.08(-0.73%)
Sep 02, 2021 10.95 11.15 10.88 10.92 1,181,061 +0.03(+0.27%)
Sep 01, 2021 10.95 11.10 10.78 10.89 1,348,737 -0.06(-0.54%)
Aug 31, 2021 11.10 11.14 10.90 10.95 2,289,112 -0.14(-1.25%)
Aug 30, 2021 11.12 11.23 11.04 11.09 1,580,618 -0.04(-0.35%)
Aug 27, 2021 10.65 11.17 10.62 11.13 1,824,029 +0.53(+5.04%)
Aug 26, 2021 10.75 10.86 10.60 10.60 1,341,984 -0.13(-1.20%)
Aug 25, 2021 10.70 10.85 10.60 10.73 1,465,964 +0.04(+0.37%)
Aug 24, 2021 10.56 10.79 10.56 10.69 1,195,952 +0.18(+1.69%)
Aug 23, 2021 10.51 10.64 10.41 10.51 1,782,261 +0.18(+1.72%)
Aug 20, 2021 10.24 10.50 10.21 10.33 1,583,437 +0.03(+0.29%)
Aug 19, 2021 10.46 10.49 10.17 10.30 3,044,729 -0.28(-2.62%)
Aug 18, 2021 10.60 10.78 10.47 10.58 1,551,742 -0.03(-0.28%)
Aug 17, 2021 10.41 10.63 10.36 10.61 1,488,314 +0.06(+0.56%)
Aug 16, 2021 10.76 10.80 10.51 10.55 1,715,143 -0.35(-3.18%)
Aug 13, 2021 10.92 11.08 10.82 10.89 967,302 -0.09(-0.81%)
Aug 12, 2021 11.29 11.40 10.90 10.98 1,456,016 -0.29(-2.54%)
Aug 11, 2021 10.87 11.32 10.77 11.27 1,980,293 +0.41(+3.73%)
Aug 10, 2021 10.45 10.94 10.39 10.86 2,517,893 +0.31(+2.90%)
Aug 09, 2021 10.96 11.01 10.49 10.56 3,206,150 -0.53(-4.81%)
Aug 06, 2021 10.89 11.21 10.23 11.09 5,690,406 -0.21(-1.84%)
Aug 05, 2021 11.29 11.39 11.10 11.30 2,165,105 +0.12(+1.06%)
Aug 04, 2021 11.27 11.35 11.04 11.18 1,803,884 -0.25(-2.16%)
Aug 03, 2021 11.22 11.49 11.08 11.43 1,855,551 +0.33(+2.94%)
Aug 02, 2021 11.37 11.60 11.10 11.10 1,478,982 -0.14(-1.23%)
Jul 30, 2021 11.27 11.52 11.14 11.24 1,975,981 -0.13(-1.13%)
Jul 29, 2021 11.25 11.44 11.18 11.37 1,306,921 +0.32(+2.86%)
Jul 28, 2021 11.23 11.25 10.85 11.05 1,583,553 -0.08(-0.71%)
Jul 27, 2021 10.74 11.15 10.59 11.13 2,393,919 +0.28(+2.55%)
Jul 26, 2021 10.67 10.99 10.62 10.85 1,725,349 +0.34(+3.20%)
Jul 23, 2021 10.53 10.60 10.30 10.52 1,289,233 +0.00(+0.00%)
Jul 22, 2021 10.55 10.62 10.24 10.52 1,984,315 -0.07(-0.65%)
Jul 21, 2021 10.56 10.79 10.48 10.59 2,770,342 +0.19(+1.81%)
Jul 20, 2021 10.22 10.49 10.08 10.40 3,491,816 +0.22(+2.14%)
Jul 19, 2021 10.44 10.46 10.05 10.18 4,161,646 -0.49(-4.63%)
Jul 16, 2021 11.22 11.24 10.65 10.68 2,584,751 -0.44(-4.00%)
Jul 15, 2021 11.07 11.38 11.01 11.12 2,326,963 +0.02(+0.18%)
Jul 14, 2021 11.29 11.51 11.08 11.10 1,984,804 -0.09(-0.80%)
Jul 13, 2021 11.43 11.50 11.12 11.19 1,990,384 -0.17(-1.48%)
Jul 12, 2021 11.25 11.41 11.10 11.36 3,040,642 -0.01(-0.09%)
Jul 09, 2021 11.19 11.48 11.13 11.37 2,567,426 +0.43(+3.88%)
Jul 08, 2021 10.92 11.21 10.70 10.94 3,696,616 -0.28(-2.47%)
Jul 07, 2021 10.97 11.34 10.92 11.22 3,989,926 +0.18(+1.61%)
Jul 06, 2021 11.39 11.43 10.92 11.04 5,468,081 -0.35(-3.04%)
Jul 02, 2021 11.44 11.54 11.35 11.39 2,559,963 -0.05(-0.43%)
Jul 01, 2021 11.63 11.66 11.39 11.44 2,283,763 -0.05(-0.43%)
Jun 30, 2021 11.24 11.49 11.15 11.49 2,846,922 +0.12(+1.04%)
Jun 29, 2021 11.34 11.49 11.22 11.37 2,728,749 +0.16(+1.41%)
Jun 28, 2021 11.83 11.90 11.19 11.21 3,740,413 -0.67(-5.66%)
Jun 25, 2021 12.13 12.18 11.81 11.88 22,530,142 -0.13(-1.07%)
Jun 24, 2021 11.79 12.07 11.69 12.01 2,508,027 +0.35(+2.97%)
Jun 23, 2021 11.68 11.94 11.60 11.67 2,454,109 +0.03(+0.26%)
Jun 22, 2021 11.78 11.78 11.58 11.64 3,155,484 -0.19(-1.59%)
Jun 21, 2021 11.62 11.88 11.62 11.82 2,129,382 +0.25(+2.13%)
Jun 18, 2021 11.51 11.72 11.44 11.58 2,508,329 -0.08(-0.68%)
Jun 17, 2021 12.13 12.13 11.41 11.66 2,791,139 -0.46(-3.83%)
Jun 16, 2021 12.08 12.23 11.89 12.12 3,495,613 +0.15(+1.24%)
Jun 15, 2021 12.10 12.22 11.89 11.97 2,708,057 -0.21(-1.70%)
Jun 14, 2021 12.33 12.41 12.11 12.18 2,406,770 -0.09(-0.73%)
Jun 11, 2021 12.07 12.35 12.07 12.27 3,372,409 +0.22(+1.80%)
Jun 10, 2021 12.64 12.72 11.97 12.05 2,603,685 -0.54(-4.32%)
Jun 09, 2021 12.47 12.70 12.46 12.59 3,166,820 +0.19(+1.51%)
Jun 08, 2021 12.42 12.52 12.07 12.41 5,670,063 -0.03(-0.24%)
Jun 07, 2021 12.87 13.07 12.43 12.44 2,814,496 -0.46(-3.60%)
Jun 04, 2021 12.85 12.94 12.62 12.90 2,739,205 +0.06(+0.46%)
Jun 03, 2021 12.98 12.99 12.66 12.84 1,467,184 -0.25(-1.89%)
Jun 02, 2021 13.35 13.36 12.97 13.09 2,411,912 -0.16(-1.19%)
Jun 01, 2021 13.15 13.39 13.09 13.25 2,354,364 +0.12(+0.90%)
May 28, 2021 13.14 13.22 12.97 13.13 3,016,750 +0.12(+0.91%)
May 27, 2021 13.17 13.31 13.02 13.01 2,884,910 -0.09(-0.68%)
May 26, 2021 13.07 13.21 13.00 13.10 2,731,927 +0.11(+0.84%)
May 25, 2021 13.22 13.28 12.84 12.99 11,295,877 -0.63(-4.64%)
May 24, 2021 13.59 13.83 13.52 13.62 1,684,747 +0.05(+0.36%)
May 21, 2021 13.44 13.69 13.44 13.57 1,579,749 +0.16(+1.18%)
May 20, 2021 13.50 13.61 13.37 13.41 1,492,454 -0.10(-0.73%)
May 19, 2021 13.22 13.52 12.98 13.51 2,029,850 +0.05(+0.37%)
May 18, 2021 13.72 13.78 13.44 13.46 1,584,123 -0.24(-1.73%)
May 17, 2021 13.42 13.99 13.22 13.70 4,177,747 +0.15(+1.09%)
May 14, 2021 13.05 13.62 12.80 13.55 4,314,561 +0.69(+5.38%)
May 13, 2021 12.99 13.33 12.63 12.86 7,232,389 +0.39(+3.09%)
May 12, 2021 12.57 12.85 12.41 12.48 3,276,694 -0.15(-1.17%)
May 11, 2021 12.19 12.72 12.10 12.62 3,735,873 +0.29(+2.32%)
May 10, 2021 13.23 13.72 12.21 12.34 6,774,284 -0.79(-6.02%)
May 07, 2021 12.94 13.19 12.79 13.13 2,615,040 +0.24(+1.84%)
May 06, 2021 12.14 12.92 11.97 12.89 4,687,582 +0.86(+7.14%)
May 05, 2021 12.62 12.92 11.76 12.03 6,683,209 -1.13(-8.56%)
May 04, 2021 13.15 13.27 12.74 13.16 4,152,329 -0.01(-0.07%)
May 03, 2021 12.87 13.34 12.71 13.17 4,430,629 +0.60(+4.80%)
Apr 30, 2021 12.61 12.88 12.57 12.57 3,650,870 -0.27(-2.08%)
Apr 29, 2021 12.81 12.93 12.65 12.83 1,790,936 +0.16(+1.25%)
Apr 28, 2021 12.38 12.72 12.37 12.67 1,611,354 +0.27(+2.15%)
Apr 27, 2021 12.28 12.54 12.17 12.41 1,779,565 +0.14(+1.13%)
Apr 26, 2021 12.08 12.52 12.08 12.27 1,360,504 +0.20(+1.64%)
Apr 23, 2021 11.77 12.14 11.65 12.07 1,784,435 +0.40(+3.38%)
Apr 22, 2021 12.09 12.11 11.67 11.68 1,137,488 -0.26(-2.15%)
Apr 21, 2021 11.32 11.98 11.23 11.93 2,003,452 +0.55(+4.86%)
Apr 20, 2021 11.78 11.80 11.26 11.38 2,099,607 -0.55(-4.64%)
Apr 19, 2021 11.91 12.27 11.68 11.93 1,940,456 +0.03(+0.25%)
Apr 16, 2021 11.87 11.96 11.65 11.90 2,248,589 +0.11(+0.92%)
Apr 15, 2021 11.82 11.86 11.57 11.79 1,918,623 -0.01(-0.08%)
Apr 14, 2021 11.57 11.94 11.57 11.80 1,922,113 +0.36(+3.11%)
Apr 13, 2021 11.36 11.54 11.30 11.45 1,962,149 +0.06(+0.52%)
Apr 12, 2021 11.47 11.55 11.24 11.39 2,120,730 -0.13(-1.11%)
Apr 09, 2021 11.85 11.89 11.36 11.52 3,135,998 -0.31(-2.59%)
Apr 08, 2021 12.40 12.46 11.68 11.82 2,231,202 -0.57(-4.62%)
Apr 07, 2021 12.48 12.57 12.29 12.40 2,062,797 -0.11(-0.87%)
Apr 06, 2021 12.21 12.53 12.16 12.51 3,350,931 +0.23(+1.85%)
Apr 05, 2021 12.55 12.64 12.21 12.28 2,694,202 -0.08(-0.64%)
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.