Skip to main content

Graftech International Ltd (NY: EAF )

1.360 +0.060 (+4.62%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.52 16.68 16.13 16.38 640,848 -0.15(-0.92%)
May 30, 2018 16.55 16.92 16.36 16.53 843,313 +0.04(+0.24%)
May 29, 2018 17.09 17.13 16.20 16.49 817,782 -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 17.06 583,951 -0.24(-1.39%)
May 23, 2018 17.37 17.49 17.13 17.30 450,410 -0.13(-0.77%)
May 22, 2018 17.37 17.65 17.37 17.44 584,957 +0.09(+0.51%)
May 21, 2018 17.45 17.59 17.16 17.35 748,713 +0.08(+0.46%)
May 18, 2018 17.01 17.49 16.89 17.27 1,034,314 +0.31(+1.84%)
May 17, 2018 16.77 17.44 16.77 16.96 909,484 +0.20(+1.22%)
May 16, 2018 17.59 17.72 16.71 16.75 1,115,705 -0.85(-4.80%)
May 15, 2018 17.00 17.80 16.40 17.60 1,862,246 +0.82(+4.88%)
May 14, 2018 17.11 17.64 16.77 16.78 1,090,614 +0.13(+0.80%)
May 11, 2018 15.79 16.71 15.79 16.65 604,063 +0.64(+4.00%)
May 10, 2018 15.45 16.07 15.40 16.00 716,199 +0.59(+3.81%)
May 09, 2018 15.85 16.06 15.28 15.42 730,582 -0.40(-2.53%)
May 08, 2018 15.76 16.34 15.76 15.82 833,363 -0.05(-0.34%)
May 07, 2018 15.02 15.98 14.64 15.87 1,840,888 +1.27(+8.71%)
May 04, 2018 14.48 14.79 14.09 14.60 1,232,567 +0.10(+0.68%)
May 03, 2018 14.45 14.92 14.36 14.50 1,184,182 +0.09(+0.62%)
May 02, 2018 14.33 14.44 14.19 14.41 738,040 +0.02(+0.12%)
May 01, 2018 14.18 14.63 14.16 14.39 1,157,125 +0.18(+1.25%)
Apr 30, 2018 14.47 14.71 14.06 14.22 517,816 -0.25(-1.72%)
Apr 27, 2018 14.57 15.08 14.38 14.47 1,942,898 +0.01(+0.06%)
Apr 26, 2018 14.09 14.55 13.90 14.46 1,938,862 +0.49(+3.50%)
Apr 25, 2018 13.97 14.01 13.61 13.97 3,982,270 +0.15(+1.09%)
Apr 24, 2018 14.13 14.31 13.50 13.82 2,003,413 -0.60(-4.19%)
Apr 23, 2018 13.82 14.63 13.79 14.42 3,430,336 +0.63(+4.58%)
Apr 20, 2018 12.86 13.79 12.85 13.79 4,115,559 +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.