Skip to main content

Graftech International Ltd (NY: EAF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.39 12.51 12.25 12.38 1,163,794 +0.01(+0.08%)
Sep 27, 2019 12.69 12.70 12.02 12.37 1,736,652 -0.23(-1.84%)
Sep 26, 2019 13.02 13.15 12.49 12.60 1,027,950 -0.47(-3.62%)
Sep 25, 2019 12.38 13.12 12.38 13.07 1,631,346 +0.65(+5.21%)
Sep 24, 2019 12.69 12.74 12.28 12.43 1,549,658 -0.24(-1.91%)
Sep 23, 2019 12.75 12.86 12.63 12.67 1,421,426 -0.17(-1.36%)
Sep 20, 2019 12.98 13.13 12.67 12.84 1,499,845 -0.15(-1.12%)
Sep 19, 2019 13.06 13.20 12.94 12.99 1,271,087 -0.05(-0.37%)
Sep 18, 2019 12.79 13.07 12.72 13.04 1,172,235 +0.17(+1.35%)
Sep 17, 2019 12.87 12.91 12.59 12.86 1,464,029 -0.11(-0.82%)
Sep 16, 2019 13.02 13.12 12.92 12.97 1,194,349 -0.12(-0.89%)
Sep 13, 2019 12.96 13.21 12.77 13.08 1,226,328 +0.05(+0.37%)
Sep 12, 2019 13.18 13.18 12.76 13.04 1,640,176 -0.15(-1.17%)
Sep 11, 2019 13.18 13.39 13.03 13.19 1,712,572 +0.12(+0.89%)
Sep 10, 2019 12.83 13.22 12.58 13.07 2,297,957 +0.27(+2.12%)
Sep 09, 2019 12.61 13.06 12.61 12.80 2,045,727 +0.28(+2.24%)
Sep 06, 2019 12.70 12.76 12.49 12.52 1,228,810 -0.15(-1.22%)
Sep 05, 2019 12.47 12.68 12.29 12.68 1,439,725 +0.46(+3.80%)
Sep 04, 2019 11.73 12.24 11.69 12.21 1,285,929 +0.61(+5.25%)
Sep 03, 2019 11.65 11.73 11.38 11.60 862,147 -0.18(-1.56%)
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%)
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.