Skip to main content

Graftech International Ltd (NY: EAF )

1.315 +0.015 (+1.15%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.64 11.89 11.56 11.79 655,510 +0.28(+2.44%)
Aug 29, 2019 11.39 11.67 11.39 11.51 688,104 +0.29(+2.54%)
Aug 28, 2019 10.92 11.24 10.78 11.22 824,765 +0.32(+2.90%)
Aug 27, 2019 11.17 11.32 10.88 10.91 1,052,167 -0.17(-1.56%)
Aug 26, 2019 11.38 11.41 10.95 11.08 764,510 -0.13(-1.20%)
Aug 23, 2019 11.66 11.71 11.17 11.21 947,811 -0.58(-4.89%)
Aug 22, 2019 11.94 12.12 11.78 11.79 944,446 -0.10(-0.81%)
Aug 21, 2019 11.49 11.99 11.48 11.88 1,342,843 +0.56(+4.92%)
Aug 20, 2019 11.57 11.65 11.19 11.33 1,236,319 -0.04(-0.34%)
Aug 19, 2019 11.20 11.43 11.16 11.37 1,069,369 +0.43(+3.95%)
Aug 16, 2019 10.51 11.00 10.51 10.93 791,769 +0.48(+4.59%)
Aug 15, 2019 10.31 10.63 10.18 10.45 1,236,432 +0.18(+1.78%)
Aug 14, 2019 10.53 10.58 10.24 10.27 1,361,598 -0.37(-3.52%)
Aug 13, 2019 10.44 10.90 10.37 10.65 997,369 +0.24(+2.31%)
Aug 12, 2019 10.34 10.57 10.21 10.41 902,235 -0.04(-0.37%)
Aug 09, 2019 10.86 10.86 10.36 10.44 1,230,415 -0.44(-4.06%)
Aug 08, 2019 10.50 11.15 10.50 10.89 1,389,241 +0.42(+4.04%)
Aug 07, 2019 10.15 10.72 10.15 10.46 1,575,582 +0.14(+1.40%)
Aug 06, 2019 10.28 10.35 10.03 10.32 2,353,654 +0.15(+1.51%)
Aug 05, 2019 10.15 10.31 9.514 10.17 3,038,114 -0.37(-3.55%)
Aug 02, 2019 10.56 10.61 10.40 10.54 1,750,310 -0.02(-0.18%)
Aug 01, 2019 10.91 10.99 10.38 10.56 3,134,435 -0.43(-3.93%)
Jul 31, 2019 10.74 11.39 10.53 10.99 1,866,800 +0.26(+2.42%)
Jul 30, 2019 10.54 10.74 10.38 10.73 1,284,534 +0.08(+0.72%)
Jul 29, 2019 10.91 10.92 10.64 10.66 654,189 -0.25(-2.29%)
Jul 26, 2019 10.70 10.96 10.48 10.91 906,352 +0.22(+2.07%)
Jul 25, 2019 11.18 11.18 10.63 10.68 893,436 -0.28(-2.54%)
Jul 24, 2019 10.63 11.12 10.63 10.96 1,574,810 +0.26(+2.42%)
Jul 23, 2019 10.23 10.70 10.18 10.70 1,925,014 +0.56(+5.49%)
Jul 22, 2019 10.23 10.35 10.04 10.15 1,277,325 -0.07(-0.66%)
Jul 19, 2019 10.28 10.33 10.12 10.21 712,707 -0.02(-0.19%)
Jul 18, 2019 10.46 10.55 10.20 10.23 865,889 -0.25(-2.38%)
Jul 17, 2019 10.83 10.90 10.36 10.48 1,116,902 -0.40(-3.70%)
Jul 16, 2019 10.92 11.02 10.87 10.89 875,364 -0.02(-0.18%)
Jul 15, 2019 10.98 10.98 10.85 10.91 652,305 -0.06(-0.53%)
Jul 12, 2019 10.69 11.01 10.69 10.96 634,374 +0.30(+2.79%)
Jul 11, 2019 10.81 10.93 10.53 10.67 959,049 -0.16(-1.51%)
Jul 10, 2019 11.13 11.18 10.80 10.83 628,163 -0.21(-1.91%)
Jul 09, 2019 10.93 11.09 10.86 11.04 1,394,534 -0.01(-0.09%)
Jul 08, 2019 10.97 11.13 10.93 11.05 799,738 -0.01(-0.09%)
Jul 05, 2019 10.95 11.12 10.83 11.06 863,228 -0.01(-0.09%)
Jul 03, 2019 11.07 11.18 10.93 11.07 498,436 +0.05(+0.44%)
Jul 02, 2019 10.97 11.06 10.79 11.02 1,049,414 -0.01(-0.09%)
Jul 01, 2019 11.23 11.39 10.91 11.03 963,101 -0.01(-0.09%)
Jun 28, 2019 10.78 11.12 10.77 11.04 1,154,581 +0.29(+2.68%)
Jun 27, 2019 10.68 10.87 10.57 10.75 576,790 +0.03(+0.27%)
Jun 26, 2019 10.70 10.81 10.48 10.72 1,070,800 +0.10(+0.90%)
Jun 25, 2019 10.82 10.87 10.50 10.63 1,445,871 -0.21(-1.95%)
Jun 24, 2019 11.14 11.24 10.83 10.84 951,272 -0.30(-2.67%)
Jun 21, 2019 10.92 11.24 10.80 11.14 2,046,038 +0.21(+1.93%)
Jun 20, 2019 11.23 11.23 10.82 10.92 1,604,635 -0.01(-0.09%)
Jun 19, 2019 10.54 10.97 10.50 10.93 1,097,610 +0.41(+3.92%)
Jun 18, 2019 10.49 10.80 10.38 10.52 585,199 +0.14(+1.39%)
Jun 17, 2019 10.47 10.55 10.31 10.38 768,497 -0.09(-0.83%)
Jun 14, 2019 10.62 10.62 10.26 10.46 1,332,706 -0.22(-2.07%)
Jun 13, 2019 10.18 10.73 10.10 10.68 1,314,667 +0.62(+6.20%)
Jun 12, 2019 10.03 10.10 9.907 10.06 569,977 -0.02(-0.19%)
Jun 11, 2019 10.24 10.26 9.998 10.08 851,814 +0.06(+0.57%)
Jun 10, 2019 10.16 10.44 10.01 10.02 983,559 -0.03(-0.29%)
Jun 07, 2019 9.898 10.08 9.658 10.05 1,674,164 +0.24(+2.45%)
Jun 06, 2019 9.773 9.931 9.667 9.811 2,093,560 +0.02(+0.20%)
Jun 05, 2019 9.965 9.994 9.696 9.792 2,387,138 -0.14(-1.45%)
Jun 04, 2019 9.898 10.10 9.658 9.936 1,171,472 +0.24(+2.48%)
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.