Skip to main content

Graftech International Ltd (NY: EAF )

1.325 +0.025 (+1.92%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.411 8.050 7.381 8.020 4,076,788 +0.35(+4.62%)
Feb 27, 2020 7.981 8.040 7.224 7.666 5,877,393 -0.44(-5.40%)
Feb 26, 2020 8.765 8.795 7.909 8.104 5,413,970 -0.66(-7.55%)
Feb 25, 2020 9.106 9.145 8.571 8.765 3,128,328 -0.32(-3.53%)
Feb 24, 2020 9.485 9.485 8.892 9.086 3,146,882 -0.57(-5.94%)
Feb 21, 2020 9.583 9.719 9.495 9.660 1,474,324 +0.03(+0.30%)
Feb 20, 2020 9.485 9.738 9.456 9.631 1,455,333 +0.10(+1.02%)
Feb 19, 2020 9.553 9.602 9.427 9.534 1,752,143 +0.03(+0.31%)
Feb 18, 2020 9.456 9.534 9.300 9.505 1,916,360 +0.02(+0.21%)
Feb 14, 2020 9.758 9.806 9.203 9.485 3,990,534 -0.31(-3.18%)
Feb 13, 2020 9.729 9.923 9.641 9.797 3,399,507 -0.24(-2.42%)
Feb 12, 2020 10.58 10.63 10.02 10.04 2,244,267 -0.44(-4.18%)
Feb 11, 2020 10.87 10.87 10.41 10.48 2,170,826 -0.37(-3.41%)
Feb 10, 2020 10.45 10.97 10.32 10.85 3,250,744 +0.39(+3.72%)
Feb 07, 2020 9.962 10.51 9.962 10.46 3,514,203 +0.52(+5.19%)
Feb 06, 2020 11.30 11.58 9.719 9.943 7,625,047 -1.14(-10.27%)
Feb 05, 2020 10.95 11.26 10.75 11.08 2,791,372 +0.34(+3.17%)
Feb 04, 2020 10.77 10.87 10.52 10.74 2,097,031 +0.17(+1.56%)
Feb 03, 2020 10.49 10.95 10.45 10.57 2,330,691 +0.14(+1.30%)
Jan 31, 2020 10.79 10.82 10.44 10.44 2,455,768 -0.35(-3.25%)
Jan 30, 2020 10.74 10.87 10.67 10.79 1,216,523 -0.06(-0.54%)
Jan 29, 2020 10.94 11.29 10.77 10.85 963,373 -0.10(-0.89%)
Jan 28, 2020 10.87 11.07 10.67 10.94 2,431,743 +0.12(+1.08%)
Jan 27, 2020 10.71 10.93 10.41 10.83 2,308,076 -0.16(-1.42%)
Jan 24, 2020 11.66 11.67 10.76 10.98 3,803,661 -0.65(-5.60%)
Jan 23, 2020 12.30 12.32 11.58 11.64 3,687,969 -0.79(-6.34%)
Jan 22, 2020 12.11 12.76 11.89 12.42 4,973,834 +0.38(+3.15%)
Jan 21, 2020 11.63 12.13 11.19 12.04 4,745,935 +0.36(+3.08%)
Jan 17, 2020 11.57 11.87 11.52 11.68 2,779,661 +0.19(+1.69%)
Jan 16, 2020 11.50 11.74 11.41 11.49 3,750,306 +0.12(+1.03%)
Jan 15, 2020 11.34 11.57 11.26 11.37 1,853,876 +0.04(+0.34%)
Jan 14, 2020 11.08 11.66 11.00 11.33 3,522,005 +0.24(+2.19%)
Jan 13, 2020 10.90 11.10 10.83 11.09 1,854,063 +0.19(+1.79%)
Jan 10, 2020 10.84 10.95 10.80 10.90 2,482,391 +0.11(+0.99%)
Jan 09, 2020 11.02 11.08 10.73 10.79 3,009,696 -0.18(-1.60%)
Jan 08, 2020 11.08 11.14 10.87 10.96 1,873,008 -0.15(-1.31%)
Jan 07, 2020 10.92 11.14 10.88 11.11 2,179,420 +0.18(+1.60%)
Jan 06, 2020 10.85 10.95 10.70 10.93 2,100,231 +0.01(+0.09%)
Jan 03, 2020 10.87 11.09 10.81 10.93 1,842,314 -0.16(-1.41%)
Jan 02, 2020 11.35 11.48 10.87 11.08 2,220,692 -0.22(-1.98%)
Dec 31, 2019 11.27 11.38 11.20 11.30 1,216,114 +0.03(+0.26%)
Dec 30, 2019 11.38 11.55 11.27 11.28 1,506,783 -0.08(-0.69%)
Dec 27, 2019 11.46 11.58 11.33 11.35 2,032,888 +0.00(+0.00%)
Dec 26, 2019 11.43 11.49 11.20 11.35 1,069,747 +0.01(+0.09%)
Dec 24, 2019 11.29 11.45 11.27 11.34 529,268 +0.05(+0.43%)
Dec 23, 2019 11.45 11.46 11.26 11.29 1,164,766 -0.12(-1.02%)
Dec 20, 2019 11.51 11.62 11.39 11.41 2,213,799 -0.05(-0.42%)
Dec 19, 2019 11.34 11.57 11.33 11.46 1,645,942 +0.13(+1.12%)
Dec 18, 2019 11.67 11.80 11.29 11.33 2,031,574 -0.32(-2.76%)
Dec 17, 2019 11.67 11.77 11.27 11.65 3,355,130 -0.18(-1.56%)
Dec 16, 2019 12.03 12.17 11.79 11.84 2,397,771 -0.07(-0.57%)
Dec 13, 2019 12.15 12.40 11.85 11.91 1,900,288 -0.24(-2.00%)
Dec 12, 2019 12.13 12.26 12.03 12.15 2,398,296 +0.05(+0.40%)
Dec 11, 2019 12.07 12.24 12.01 12.10 1,886,032 +0.11(+0.89%)
Dec 10, 2019 12.21 12.28 11.88 12.00 2,121,658 -0.29(-2.37%)
Dec 09, 2019 11.97 12.40 11.97 12.29 2,582,855 +0.33(+2.77%)
Dec 06, 2019 12.48 12.62 11.87 11.96 4,244,530 -0.33(-2.69%)
Dec 05, 2019 12.72 12.84 11.90 12.29 10,206,481 -1.26(-9.33%)
Dec 04, 2019 13.56 13.86 13.44 13.55 1,813,443 +0.06(+0.43%)
Dec 03, 2019 13.67 13.80 13.39 13.49 2,281,998 -0.40(-2.87%)
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.