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 (%)
Mar 31, 2020 8.187 8.276 7.647 7.981 3,037,895 -0.23(-2.75%)
Mar 30, 2020 8.069 8.374 7.725 8.207 3,406,988 +0.08(+0.97%)
Mar 27, 2020 7.765 8.354 7.647 8.128 2,017,231 -0.05(-0.60%)
Mar 26, 2020 7.490 8.227 6.998 8.178 2,360,923 +0.67(+8.90%)
Mar 25, 2020 7.372 7.775 7.106 7.509 2,371,717 +0.06(+0.79%)
Mar 24, 2020 6.546 7.578 6.546 7.450 3,345,802 +1.40(+23.05%)
Mar 23, 2020 6.625 6.939 5.907 6.055 1,862,102 -0.81(-11.75%)
Mar 20, 2020 8.069 8.109 6.507 6.861 3,004,940 -1.21(-14.98%)
Mar 19, 2020 8.237 8.787 7.853 8.069 2,354,872 -0.30(-3.64%)
Mar 18, 2020 7.372 8.384 6.851 8.374 3,226,636 +0.51(+6.50%)
Mar 17, 2020 6.595 8.158 6.467 7.863 3,906,285 +1.40(+21.58%)
Mar 16, 2020 5.701 6.634 5.612 6.467 2,234,665 +0.08(+1.23%)
Mar 13, 2020 6.605 6.605 5.851 6.389 2,004,819 +0.25(+4.00%)
Mar 12, 2020 6.497 6.575 5.799 6.143 2,874,611 -0.68(-9.94%)
Mar 11, 2020 7.205 7.263 6.733 6.821 2,908,409 -0.65(-8.68%)
Mar 10, 2020 7.470 7.701 7.096 7.470 3,648,794 +0.33(+4.68%)
Mar 09, 2020 6.910 7.244 6.782 7.136 3,941,951 -0.49(-6.44%)
Mar 06, 2020 7.598 7.883 7.440 7.627 1,998,104 -0.24(-3.00%)
Mar 05, 2020 7.952 8.020 7.755 7.863 1,841,289 -0.34(-4.19%)
Mar 04, 2020 8.207 8.296 7.902 8.207 1,893,252 +0.15(+1.83%)
Mar 03, 2020 8.404 8.679 7.927 8.060 3,325,932 -0.39(-4.65%)
Mar 02, 2020 8.069 8.482 7.834 8.453 5,336,113 +0.43(+5.39%)
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%)
Dec 02, 2019 13.76 14.15 13.69 13.89 1,355,728 +0.18(+1.35%)
Nov 29, 2019 13.97 13.98 13.62 13.71 500,589 -0.39(-2.76%)
Nov 27, 2019 13.80 14.10 13.62 14.10 1,400,726 +0.36(+2.58%)
Nov 26, 2019 13.62 13.92 13.45 13.74 1,458,608 +0.08(+0.57%)
Nov 25, 2019 14.14 14.15 13.24 13.66 3,018,751 -0.36(-2.55%)
Nov 22, 2019 14.03 14.27 13.76 14.02 2,919,755 +0.07(+0.49%)
Nov 21, 2019 13.50 14.13 13.35 13.95 3,824,844 +0.54(+4.04%)
Nov 20, 2019 13.96 14.35 13.40 13.41 3,438,625 -0.40(-2.87%)
Nov 19, 2019 13.23 14.11 13.22 13.81 4,993,786 +0.61(+4.62%)
Nov 18, 2019 13.29 13.39 13.10 13.20 1,697,204 -0.17(-1.30%)
Nov 15, 2019 13.04 13.64 13.04 13.37 3,272,070 +0.42(+3.21%)
Nov 14, 2019 13.04 13.27 12.84 12.96 833,351 -0.09(-0.67%)
Nov 13, 2019 13.15 13.35 13.03 13.05 2,066,894 -0.26(-1.96%)
Nov 12, 2019 12.81 13.68 12.81 13.31 2,618,981 +0.51(+4.01%)
Nov 11, 2019 12.43 13.05 11.92 12.79 3,616,680 +0.27(+2.16%)
Nov 08, 2019 11.36 12.53 11.35 12.52 2,272,931 +1.17(+10.31%)
Nov 07, 2019 11.92 12.18 10.94 11.35 4,376,179 -0.90(-7.34%)
Nov 06, 2019 12.61 12.63 12.17 12.25 1,481,422 -0.42(-3.28%)
Nov 05, 2019 12.66 13.02 12.52 12.67 1,199,636 +0.05(+0.38%)
Nov 04, 2019 12.00 12.68 11.90 12.62 1,158,153 +0.75(+6.36%)
Nov 01, 2019 11.76 12.03 11.74 11.87 887,146 +0.18(+1.57%)
Oct 31, 2019 12.26 12.29 11.59 11.68 1,120,986 -0.61(-4.96%)
Oct 30, 2019 12.25 12.45 12.13 12.29 827,457 +0.04(+0.32%)
Oct 29, 2019 12.24 12.44 12.18 12.25 1,319,252 -0.08(-0.63%)
Oct 28, 2019 12.02 12.48 12.01 12.33 1,019,999 +0.43(+3.57%)
Oct 25, 2019 11.92 12.25 11.83 11.90 1,535,314 -0.11(-0.89%)
Oct 24, 2019 11.96 12.16 11.62 12.01 1,100,996 +0.16(+1.39%)
Oct 23, 2019 11.60 11.93 11.15 11.85 1,751,416 +0.31(+2.68%)
Oct 22, 2019 11.23 11.87 11.14 11.54 1,921,308 +0.34(+3.02%)
Oct 21, 2019 11.20 11.41 11.06 11.20 1,142,261 +0.15(+1.40%)
Oct 18, 2019 10.95 11.13 10.84 11.04 1,165,834 +0.10(+0.88%)
Oct 17, 2019 10.73 11.17 10.70 10.95 1,556,322 +0.28(+2.63%)
Oct 16, 2019 11.01 11.17 10.59 10.67 1,977,303 -0.53(-4.75%)
Oct 15, 2019 11.07 11.26 10.64 11.20 976,178 +0.13(+1.14%)
Oct 14, 2019 10.95 11.31 10.80 11.07 898,449 +0.09(+0.79%)
Oct 11, 2019 10.99 11.36 10.64 10.99 2,767,434 +0.21(+1.98%)
Oct 10, 2019 11.15 11.20 10.62 10.77 4,783,805 -0.41(-3.63%)
Oct 09, 2019 11.29 11.33 11.04 11.18 1,491,908 +0.02(+0.17%)
Oct 08, 2019 11.70 11.75 11.12 11.16 1,350,200 -0.63(-5.33%)
Oct 07, 2019 11.96 12.08 11.76 11.79 1,428,169 -0.17(-1.46%)
Oct 04, 2019 11.79 11.99 11.70 11.96 596,670 +0.16(+1.39%)
Oct 03, 2019 11.79 11.99 11.60 11.80 1,028,979 -0.11(-0.89%)
Oct 02, 2019 12.14 12.17 11.78 11.90 971,307 -0.41(-3.30%)
Oct 01, 2019 12.50 12.68 12.16 12.31 926,091 -0.07(-0.55%)
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%)
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%)
Jun 03, 2019 9.523 9.840 9.514 9.696 1,853,112 +0.18(+1.92%)
May 31, 2019 9.619 9.667 9.442 9.514 1,783,122 -0.32(-3.22%)
May 30, 2019 9.782 10.09 9.725 9.830 1,680,593 +0.16(+1.64%)
May 29, 2019 9.596 9.805 9.444 9.672 1,869,925 -0.04(-0.39%)
May 28, 2019 9.758 9.881 9.662 9.710 1,492,850 -0.01(-0.10%)
May 24, 2019 9.558 9.758 9.482 9.720 1,126,191 +0.29(+3.03%)
May 23, 2019 9.796 9.796 9.139 9.434 3,589,058 -0.50(-4.99%)
May 22, 2019 10.06 10.35 9.786 9.929 1,661,412 -0.15(-1.51%)
May 21, 2019 10.47 10.52 10.01 10.08 2,879,032 -0.26(-2.49%)
May 20, 2019 10.29 10.49 10.10 10.34 891,423 -0.09(-0.82%)
May 17, 2019 10.70 10.74 10.40 10.42 832,274 -0.42(-3.86%)
May 16, 2019 10.73 11.05 10.68 10.84 657,656 +0.13(+1.24%)
May 15, 2019 10.87 11.00 10.66 10.71 1,411,078 -0.20(-1.83%)
May 14, 2019 10.86 11.20 10.85 10.91 1,694,192 +0.09(+0.79%)
May 13, 2019 11.72 11.77 10.61 10.82 1,373,568 -0.70(-6.11%)
May 10, 2019 11.38 11.64 11.30 11.53 882,590 +0.03(+0.25%)
May 09, 2019 11.39 11.58 11.17 11.50 1,341,295 -0.08(-0.66%)
May 08, 2019 11.68 11.79 11.54 11.58 1,300,051 -0.10(-0.90%)
May 07, 2019 11.47 11.75 11.47 11.68 1,062,872 +0.05(+0.41%)
May 06, 2019 11.42 11.93 11.40 11.63 1,116,146 -0.26(-2.16%)
May 03, 2019 11.28 11.94 11.28 11.89 1,182,285 +0.75(+6.75%)
May 02, 2019 10.64 11.18 10.31 11.14 1,934,859 +0.53(+5.03%)
May 01, 2019 10.88 11.17 10.50 10.60 2,370,510 -0.30(-2.71%)
Apr 30, 2019 11.17 11.17 10.76 10.90 2,234,632 -0.33(-2.97%)
Apr 29, 2019 11.27 11.40 11.11 11.23 999,819 +0.06(+0.51%)
Apr 26, 2019 11.12 11.41 10.98 11.18 1,247,728 +0.06(+0.51%)
Apr 25, 2019 11.52 11.56 11.05 11.12 1,208,840 -0.50(-4.26%)
Apr 24, 2019 11.90 11.90 11.58 11.61 752,028 -0.25(-2.09%)
Apr 23, 2019 11.71 12.01 11.42 11.86 1,556,539 +0.06(+0.48%)
Apr 22, 2019 11.97 12.40 11.33 11.80 3,144,610 -1.46(-10.98%)
Apr 18, 2019 13.36 13.36 12.72 13.26 758,742 -0.05(-0.36%)
Apr 17, 2019 13.49 13.57 13.29 13.31 850,793 -0.06(-0.43%)
Apr 16, 2019 13.35 13.55 13.18 13.37 583,446 +0.06(+0.43%)
Apr 15, 2019 13.24 13.50 13.23 13.31 1,130,066 +0.19(+1.45%)
Apr 12, 2019 13.20 13.50 12.81 13.12 933,643 -0.06(-0.43%)
Apr 11, 2019 13.18 13.32 12.98 13.18 1,230,051 +0.02(+0.15%)
Apr 10, 2019 13.05 13.30 13.04 13.16 861,483 +0.07(+0.51%)
Apr 09, 2019 13.09 13.37 12.90 13.09 976,341 -0.10(-0.72%)
Apr 08, 2019 12.67 13.27 12.67 13.18 1,248,542 +0.43(+3.36%)
Apr 05, 2019 13.08 13.26 12.57 12.76 1,508,661 -0.30(-2.33%)
Apr 04, 2019 12.95 13.25 12.92 13.06 612,360 +0.10(+0.73%)
Apr 03, 2019 13.08 13.33 12.85 12.97 764,438 +0.00(+0.00%)
Apr 02, 2019 12.68 12.98 12.63 12.97 788,604 +0.31(+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.